• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    BioOptics Stock Watch (CIX: BOSW )

    N/A UNCHANGED
    Last Price Updated: Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2019 1499 1505 1416 1459 0 -42.74(-2.85%)
    May 30, 2019 1516 1535 1498 1502 0 -2.46(-0.16%)
    May 29, 2019 1514 1544 1480 1504 0 -23.05(-1.51%)
    May 28, 2019 1576 1588 1520 1527 0 -48.91(-3.10%)
    May 24, 2019 1574 1598 1544 1576 0 +20.61(+1.32%)
    May 23, 2019 1596 1608 1535 1556 0 -50.62(-3.15%)
    May 22, 2019 1665 1693 1581 1606 0 -66.43(-3.97%)
    May 21, 2019 1610 1678 1602 1673 0 +72.84(+4.55%)
    May 20, 2019 1621 1664 1596 1600 0 -43.10(-2.62%)
    May 17, 2019 1624 1699 1614 1643 0 +15.09(+0.93%)
    May 16, 2019 1639 1662 1601 1628 0 -41.56(-2.49%)
    May 15, 2019 1585 1675 1547 1669 0 +63.34(+3.94%)
    May 14, 2019 1586 1634 1536 1606 0 +40.50(+2.59%)
    May 13, 2019 1639 1655 1565 1566 0 -123.54(-7.31%)
    May 10, 2019 1713 1724 1614 1689 0 +8.26(+0.49%)
    May 09, 2019 1696 1714 1621 1681 0 +6.90(+0.41%)
    May 08, 2019 1752 1807 1660 1674 0 -169.43(-9.19%)
    May 07, 2019 1905 1926 1841 1843 0 -93.71(-4.84%)
    May 06, 2019 1843 1951 1829 1937 0 +49.28(+2.61%)
    May 03, 2019 1848 1932 1840 1888 0 +41.82(+2.27%)
    May 02, 2019 1788 1851 1747 1846 0 +50.10(+2.79%)
    May 01, 2019 1842 1859 1786 1796 0 -27.49(-1.51%)
    Apr 30, 2019 1851 1868 1796 1823 0 -40.54(-2.17%)
    Apr 29, 2019 1871 1894 1830 1864 0 -13.50(-0.72%)
    Apr 26, 2019 1815 1892 1795 1878 0 +54.71(+3.00%)
    Apr 25, 2019 1789 1824 1761 1823 0 +32.43(+1.81%)
    Apr 24, 2019 1850 1851 1779 1790 0 -52.37(-2.84%)
    Apr 23, 2019 1809 1852 1772 1843 0 +46.00(+2.56%)
    Apr 22, 2019 1831 1848 1763 1797 0 -43.13(-2.34%)
    Apr 18, 2019 1838 1873 1791 1840 0 -1.35(-0.07%)
    Apr 17, 2019 1900 1909 1818 1841 0 -40.12(-2.13%)
    Apr 16, 2019 1889 1917 1843 1881 0 +7.64(+0.41%)
    Apr 15, 2019 1910 1930 1870 1874 0 -31.12(-1.63%)
    Apr 12, 2019 1906 1933 1877 1905 0 +25.65(+1.36%)
    Apr 11, 2019 1934 1945 1874 1879 0 -59.78(-3.08%)
    Apr 10, 2019 1917 1958 1908 1939 0 +28.53(+1.49%)
    Apr 09, 2019 1935 1960 1908 1910 0 -25.96(-1.34%)
    Apr 08, 2019 1972 2004 1927 1936 0 -56.34(-2.83%)
    Apr 05, 2019 1939 1994 1939 1993 0 +55.00(+2.84%)
    Apr 04, 2019 1949 1964 1903 1938 0 -11.29(-0.58%)
    Apr 03, 2019 1947 1963 1906 1949 0 +32.25(+1.68%)
    Apr 02, 2019 1951 1966 1882 1917 0 -31.28(-1.61%)
    Apr 01, 2019 1999 2004 1939 1948 0 -32.72(-1.65%)
    Mar 29, 2019 1943 2004 1917 1981 0 +51.49(+2.67%)
    Mar 28, 2019 1879 1929 1858 1929 0 +50.31(+2.68%)
    Mar 27, 2019 1955 1971 1873 1879 0 -77.27(-3.95%)
    Mar 26, 2019 1937 1962 1909 1956 0 +35.57(+1.85%)
    Mar 25, 2019 1939 1970 1894 1921 0 -26.56(-1.36%)
    Mar 22, 2019 2016 2079 1937 1947 0 -121.61(-5.88%)
    Mar 21, 2019 2000 2074 1948 2069 0 +174.38(+9.20%)
    Mar 20, 2019 1896 1947 1851 1894 0 -25.67(-1.34%)
    Mar 19, 2019 1949 1968 1893 1920 0 -5.86(-0.30%)
    Mar 18, 2019 1936 1959 1878 1926 0 -3.47(-0.18%)
    Mar 15, 2019 1888 1959 1878 1929 0 +79.42(+4.29%)
    Mar 14, 2019 1920 1947 1834 1850 0 -83.71(-4.33%)
    Mar 13, 2019 1925 1961 1896 1934 0 +8.33(+0.43%)
    Mar 12, 2019 1926 1946 1890 1925 0 -15.70(-0.81%)
    Mar 11, 2019 1881 1941 1849 1941 0 +69.94(+3.74%)
    Mar 08, 2019 1909 1916 1842 1871 0 -45.38(-2.37%)
    Mar 07, 2019 1931 1958 1886 1917 0 -14.60(-0.76%)
    Mar 06, 2019 2002 2015 1916 1931 0 -73.84(-3.68%)
    Mar 05, 2019 2028 2051 1988 2005 0 -10.99(-0.55%)
    Mar 04, 2019 2097 2112 1966 2016 0 -48.59(-2.35%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.