• 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 (%)
    Jul 31, 2019 1794 1830 1747 1772 0 +16.89(+0.96%)
    Jul 30, 2019 1741 1802 1730 1756 0 -1.98(-0.11%)
    Jul 29, 2019 1752 1777 1702 1758 0 -29.34(-1.64%)
    Jul 26, 2019 1748 1788 1735 1787 0 +45.18(+2.59%)
    Jul 25, 2019 1790 1792 1725 1742 0 -48.27(-2.70%)
    Jul 24, 2019 1737 1805 1720 1790 0 +51.52(+2.96%)
    Jul 23, 2019 1746 1789 1725 1738 0 +8.59(+0.50%)
    Jul 22, 2019 1732 1755 1710 1730 0 +1.00(+0.06%)
    Jul 19, 2019 1753 1786 1724 1729 0 -16.61(-0.95%)
    Jul 18, 2019 1750 1779 1713 1746 0 -18.83(-1.07%)
    Jul 17, 2019 1762 1780 1721 1764 0 +0.58(+0.03%)
    Jul 16, 2019 1796 1825 1758 1764 0 -20.47(-1.15%)
    Jul 15, 2019 1804 1832 1761 1784 0 +1.22(+0.07%)
    Jul 12, 2019 1778 1805 1736 1783 0 +7.80(+0.44%)
    Jul 11, 2019 1833 1859 1764 1775 0 -62.02(-3.38%)
    Jul 10, 2019 1850 1884 1781 1837 0 +14.41(+0.79%)
    Jul 09, 2019 1768 1826 1750 1823 0 +62.14(+3.53%)
    Jul 08, 2019 1840 1846 1728 1761 0 -102.48(-5.50%)
    Jul 05, 2019 1863 1896 1828 1863 0 -9.04(-0.48%)
    Jul 03, 2019 1893 1900 1836 1872 0 -19.90(-1.05%)
    Jul 02, 2019 1932 1966 1875 1892 0 -32.56(-1.69%)
    Jul 01, 2019 1968 1989 1912 1925 0 +3.13(+0.16%)
    Jun 28, 2019 1791 1946 1763 1922 0 +151.19(+8.54%)
    Jun 27, 2019 1652 1799 1637 1770 0 +140.31(+8.61%)
    Jun 26, 2019 1624 1661 1607 1630 0 +7.66(+0.47%)
    Jun 25, 2019 1636 1674 1599 1622 0 -19.91(-1.21%)
    Jun 24, 2019 1650 1685 1621 1642 0 +0.52(+0.03%)
    Jun 21, 2019 1660 1682 1629 1642 0 -17.36(-1.05%)
    Jun 20, 2019 1676 1690 1642 1659 0 +12.64(+0.77%)
    Jun 19, 2019 1655 1689 1613 1646 0 -1.70(-0.10%)
    Jun 18, 2019 1616 1687 1600 1648 0 +35.25(+2.19%)
    Jun 17, 2019 1545 1619 1527 1613 0 +68.07(+4.41%)
    Jun 14, 2019 1561 1584 1532 1545 0 -29.82(-1.89%)
    Jun 13, 2019 1548 1584 1522 1575 0 +35.45(+2.30%)
    Jun 12, 2019 1463 1554 1458 1539 0 +37.16(+2.47%)
    Jun 11, 2019 1564 1571 1493 1502 0 -38.02(-2.47%)
    Jun 10, 2019 1562 1595 1532 1540 0 -13.57(-0.87%)
    Jun 07, 2019 1562 1566 1505 1554 0 -9.06(-0.58%)
    Jun 06, 2019 1527 1582 1524 1563 0 -3.55(-0.23%)
    Jun 05, 2019 1580 1589 1526 1566 0 -18.07(-1.14%)
    Jun 04, 2019 1523 1599 1491 1584 0 +77.80(+5.16%)
    Jun 03, 2019 1446 1511 1428 1507 0 +47.39(+3.25%)
    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%)
    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.