• 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 (%)
    Jan 31, 2017 4653 4867 4611 4844 0 +171.50(+3.67%)
    Jan 30, 2017 4708 4740 4615 4672 0 -68.48(-1.44%)
    Jan 27, 2017 4756 4789 4677 4741 0 -2.28(-0.05%)
    Jan 26, 2017 4679 4766 4646 4743 0 +47.26(+1.01%)
    Jan 25, 2017 4707 4773 4587 4696 0 +52.10(+1.12%)
    Jan 24, 2017 4658 4716 4563 4644 0 -9.87(-0.21%)
    Jan 23, 2017 4695 4759 4579 4654 0 +3.05(+0.07%)
    Jan 20, 2017 4692 4725 4631 4651 0 -37.23(-0.79%)
    Jan 19, 2017 4747 4760 4626 4688 0 -83.99(-1.76%)
    Jan 18, 2017 4771 4799 4697 4772 0 +19.71(+0.41%)
    Jan 17, 2017 4863 4880 4713 4752 0 -98.71(-2.03%)
    Jan 13, 2017 4851 4851 4851 4851 0 +14.59(+0.30%)
    Jan 12, 2017 4861 4890 4777 4836 0 -22.24(-0.46%)
    Jan 11, 2017 4909 4967 4767 4859 0 -62.37(-1.27%)
    Jan 10, 2017 4927 4988 4847 4921 0 +31.43(+0.64%)
    Jan 09, 2017 4940 4991 4861 4890 0 -11.23(-0.23%)
    Jan 06, 2017 4846 4964 4799 4901 0 +62.48(+1.29%)
    Jan 05, 2017 4899 4932 4812 4838 0 -84.22(-1.71%)
    Jan 04, 2017 4853 4985 4810 4922 0 +81.80(+1.69%)
    Jan 03, 2017 4828 4927 4738 4841 0 -28.80(-0.59%)
    Dec 30, 2016 4869 4869 4869 4869 0 -742.47(-13.23%)
    Dec 29, 2016 5582 5668 5559 5612 0 +51.26(+0.92%)
    Dec 28, 2016 5741 5785 5521 5561 0 -158.23(-2.77%)
    Dec 27, 2016 5779 5822 5684 5719 0 -21.52(-0.37%)
    Dec 23, 2016 5740 5740 5740 5740 0 +129.52(+2.31%)
    Dec 22, 2016 5613 5710 5575 5611 0 -56.56(-1.00%)
    Dec 21, 2016 5693 5800 5640 5667 0 -14.08(-0.25%)
    Dec 20, 2016 5631 5730 5577 5682 0 +55.08(+0.98%)
    Dec 19, 2016 5727 5766 5581 5626 0 -57.19(-1.01%)
    Dec 16, 2016 5772 5833 5636 5684 0 -91.43(-1.58%)
    Dec 15, 2016 5750 5872 5697 5775 0 +126.91(+2.25%)
    Dec 14, 2016 5778 5850 5606 5648 0 -144.06(-2.49%)
    Dec 13, 2016 5755 5838 5690 5792 0 +96.32(+1.69%)
    Dec 12, 2016 5475 5721 5463 5696 0 +248.46(+4.56%)
    Dec 09, 2016 5374 5524 5364 5447 0 +100.11(+1.87%)
    Dec 08, 2016 5352 5392 5236 5347 0 -19.38(-0.36%)
    Dec 07, 2016 5452 5496 5295 5367 0 -128.42(-2.34%)
    Dec 06, 2016 5360 5574 5318 5495 0 +179.17(+3.37%)
    Dec 05, 2016 5214 5361 5175 5316 0 +149.13(+2.89%)
    Dec 02, 2016 5159 5239 5087 5167 0 +16.69(+0.32%)
    Dec 01, 2016 5186 5251 5070 5150 0 -21.24(-0.41%)
    Nov 30, 2016 5255 5276 5153 5171 0 -68.99(-1.32%)
    Nov 29, 2016 5272 5323 5185 5240 0 -23.55(-0.45%)
    Nov 28, 2016 5351 5393 5213 5264 0 -78.07(-1.46%)
    Nov 25, 2016 5293 5406 5258 5342 0 +51.01(+0.96%)
    Nov 23, 2016 5291 5291 5291 5291 0 +162.68(+3.17%)
    Nov 22, 2016 5198 5229 5080 5128 0 -98.65(-1.89%)
    Nov 21, 2016 5206 5264 5151 5227 0 +18.57(+0.36%)
    Nov 18, 2016 5212 5291 5095 5208 0 +17.13(+0.33%)
    Nov 17, 2016 5112 5225 5077 5191 0 +111.47(+2.19%)
    Nov 16, 2016 5021 5221 5004 5080 0 +6.05(+0.12%)
    Nov 15, 2016 5046 5164 4982 5074 0 -25.25(-0.50%)
    Nov 14, 2016 4809 5180 4736 5099 0 +281.93(+5.85%)
    Nov 11, 2016 4768 4852 4687 4817 0 +38.12(+0.80%)
    Nov 10, 2016 4872 4937 4737 4779 0 -60.44(-1.25%)
    Nov 09, 2016 4700 4909 4648 4839 0 +188.82(+4.06%)
    Nov 08, 2016 4820 4875 4534 4651 0 -177.02(-3.67%)
    Nov 07, 2016 4898 4924 4793 4828 0 +3.73(+0.08%)
    Nov 04, 2016 4714 4846 4682 4824 0 +104.23(+2.21%)
    Nov 03, 2016 4741 4809 4659 4720 0 -1.80(-0.04%)
    Nov 02, 2016 4773 4827 4654 4721 0 -57.02(-1.19%)
    Nov 01, 2016 4715 4805 4682 4778 0 +39.61(+0.84%)
    Oct 31, 2016 4755 4780 4693 4739 0 -11.70(-0.25%)
    Oct 28, 2016 4765 4860 4662 4751 0 -5.32(-0.11%)
    Oct 27, 2016 4706 4795 4630 4756 0 +79.56(+1.70%)
    Oct 26, 2016 4765 4803 4652 4676 0 -118.09(-2.46%)
    Oct 25, 2016 4933 5001 4734 4794 0 -107.51(-2.19%)
    Oct 24, 2016 4894 4974 4875 4902 0 +17.28(+0.35%)
    Oct 21, 2016 4924 4947 4830 4885 0 -62.72(-1.27%)
    Oct 20, 2016 4926 4974 4797 4947 0 +74.23(+1.52%)
    Oct 19, 2016 4915 4935 4797 4873 0 -49.40(-1.00%)
    Oct 18, 2016 4928 4964 4850 4923 0 +46.97(+0.96%)
    Oct 17, 2016 4947 4987 4833 4876 0 -55.38(-1.12%)
    Oct 14, 2016 4995 5038 4910 4931 0 -42.18(-0.85%)
    Oct 13, 2016 4937 5024 4901 4973 0 +11.69(+0.24%)
    Oct 12, 2016 4996 5051 4904 4961 0 -23.26(-0.47%)
    Oct 11, 2016 5128 5152 4940 4985 0 -148.70(-2.90%)
    Oct 10, 2016 5095 5179 5078 5133 0 +38.20(+0.75%)
    Oct 07, 2016 5088 5122 4953 5095 0 -193.02(-3.65%)
    Oct 06, 2016 5352 5400 5272 5288 0 -120.44(-2.23%)
    Oct 05, 2016 5364 5485 5342 5409 0 +86.06(+1.62%)
    Oct 04, 2016 5362 5394 5276 5323 0 -32.76(-0.61%)
    Oct 03, 2016 5327 5399 5289 5355 0 +27.68(+0.52%)
    Sep 30, 2016 5297 5358 5247 5328 0 +33.16(+0.63%)
    Sep 29, 2016 5399 5425 5232 5294 0 -132.38(-2.44%)
    Sep 28, 2016 5531 5552 5392 5427 0 -100.81(-1.82%)
    Sep 27, 2016 5488 5582 5463 5528 0 +54.48(+1.00%)
    Sep 26, 2016 5472 5509 5393 5473 0 -30.55(-0.56%)
    Sep 23, 2016 5438 5584 5380 5504 0 +40.18(+0.74%)
    Sep 22, 2016 5394 5519 5362 5464 0 +69.57(+1.29%)
    Sep 21, 2016 5275 5408 5242 5394 0 +96.51(+1.82%)
    Sep 20, 2016 5242 5316 5216 5297 0 +71.25(+1.36%)
    Sep 19, 2016 5164 5274 5147 5226 0 +44.35(+0.86%)
    Sep 16, 2016 5152 5234 5120 5182 0 +9.13(+0.18%)
    Sep 15, 2016 5145 5222 5100 5173 0 +30.18(+0.59%)
    Sep 14, 2016 5068 5169 5043 5143 0 +77.23(+1.52%)
    Sep 13, 2016 4975 5110 4939 5065 0 +46.88(+0.93%)
    Sep 12, 2016 4911 5025 4863 5018 0 +75.17(+1.52%)
    Sep 09, 2016 5003 5049 4932 4943 0 -114.31(-2.26%)
    Sep 08, 2016 4957 5094 4922 5058 0 +97.06(+1.96%)
    Sep 07, 2016 4901 4990 4874 4961 0 +70.84(+1.45%)
    Sep 06, 2016 4884 4952 4816 4890 0 +7.19(+0.15%)
    Sep 02, 2016 4883 4883 4883 4883 0 +11.47(+0.24%)
    Sep 01, 2016 4878 4969 4810 4871 0 +64.93(+1.35%)
    Aug 31, 2016 4870 4885 4774 4806 0 -86.52(-1.77%)
    Aug 30, 2016 4888 4959 4844 4893 0 +20.20(+0.41%)
    Aug 29, 2016 4794 4901 4777 4872 0 +73.91(+1.54%)
    Aug 26, 2016 4780 4866 4730 4799 0 +36.27(+0.76%)
    Aug 25, 2016 4827 4878 4702 4762 0 -73.36(-1.52%)
    Aug 24, 2016 4968 5022 4792 4836 0 -128.28(-2.58%)
    Aug 23, 2016 5100 5130 4905 4964 0 -108.35(-2.14%)
    Aug 22, 2016 5057 5097 5005 5072 0 +7.98(+0.16%)
    Aug 19, 2016 5076 5097 5015 5064 0 -17.94(-0.35%)
    Aug 18, 2016 5067 5135 5033 5082 0 +17.44(+0.34%)
    Aug 17, 2016 5121 5153 5036 5065 0 -57.87(-1.13%)
    Aug 16, 2016 5141 5174 5109 5123 0 -51.45(-0.99%)
    Aug 15, 2016 5173 5194 5130 5174 0 +21.11(+0.41%)
    Aug 12, 2016 5170 5183 5093 5153 0 -18.46(-0.36%)
    Aug 11, 2016 5109 5208 5067 5171 0 +85.90(+1.69%)
    Aug 10, 2016 5201 5214 5065 5086 0 -97.80(-1.89%)
    Aug 09, 2016 5254 5327 5116 5183 0 +49.44(+0.96%)
    Aug 08, 2016 5153 5193 5077 5134 0 +9.25(+0.18%)
    Aug 05, 2016 5099 5187 5041 5125 0 +35.17(+0.69%)
    Aug 04, 2016 5065 5135 5025 5089 0 -0.56(-0.01%)
    Aug 03, 2016 5037 5124 4997 5090 0 +50.42(+1.00%)
    Aug 02, 2016 5092 5148 4985 5040 0 -89.02(-1.74%)
    Aug 01, 2016 5106 5183 5045 5129 0 +18.68(+0.37%)
    Jul 29, 2016 5057 5148 4997 5110 0 +78.87(+1.57%)
    Jul 28, 2016 5052 5090 4992 5031 0 -19.37(-0.38%)
    Jul 27, 2016 5126 5135 4991 5050 0 -23.09(-0.46%)
    Jul 26, 2016 5089 5141 5012 5074 0 +48.22(+0.96%)
    Jul 25, 2016 5047 5079 4988 5025 0 -10.47(-0.21%)
    Jul 22, 2016 5007 5057 4950 5036 0 +54.84(+1.10%)
    Jul 21, 2016 5023 5076 4933 4981 0 -18.94(-0.38%)
    Jul 20, 2016 4993 5051 4917 5000 0 +53.46(+1.08%)
    Jul 19, 2016 4999 5037 4938 4946 0 -61.54(-1.23%)
    Jul 18, 2016 5005 5042 4965 5008 0 +24.92(+0.50%)
    Jul 15, 2016 4958 5017 4909 4983 0 +24.71(+0.50%)
    Jul 14, 2016 4938 4985 4885 4958 0 +79.52(+1.63%)
    Jul 13, 2016 4972 5010 4856 4879 0 -111.93(-2.24%)
    Jul 12, 2016 4997 5036 4945 4991 0 +43.51(+0.88%)
    Jul 11, 2016 4984 5038 4926 4947 0 -14.20(-0.29%)
    Jul 08, 2016 4961 5023 4939 4961 0 +19.47(+0.39%)
    Jul 07, 2016 4939 4985 4861 4942 0 +155.44(+3.25%)
    Jul 05, 2016 4822 4836 4728 4787 0 -73.29(-1.51%)
    Jul 01, 2016 4860 4860 4860 4860 0 +155.17(+3.30%)
    Jun 30, 2016 4597 4750 4567 4705 0 +42.93(+0.92%)
    Jun 29, 2016 4635 4677 4622 4662 0 +50.63(+1.10%)
    Jun 28, 2016 4558 4625 4540 4611 0 +66.06(+1.45%)
    Jun 27, 2016 4616 4625 4527 4545 0 -80.99(-1.75%)
    Jun 24, 2016 4587 4646 4559 4626 0 -38.16(-0.82%)
    Jun 23, 2016 4585 4675 4533 4664 0 +138.62(+3.06%)
    Jun 22, 2016 4649 4666 4501 4526 0 -131.06(-2.81%)
    Jun 21, 2016 4762 4781 4589 4657 0 +128.41(+2.84%)
    Jun 20, 2016 4526 4597 4476 4528 0 +76.71(+1.72%)
    Jun 17, 2016 4559 4582 4423 4452 0 -95.71(-2.10%)
    Jun 16, 2016 4474 4576 4404 4547 0 +18.46(+0.41%)
    Jun 15, 2016 4509 4622 4461 4529 0 +35.44(+0.79%)
    Jun 14, 2016 4544 4589 4381 4493 0 -68.17(-1.49%)
    Jun 13, 2016 4582 4704 4549 4561 0 -31.07(-0.68%)
    Jun 10, 2016 4666 4706 4572 4593 0 -125.92(-2.67%)
    Jun 09, 2016 4761 4815 4696 4718 0 -61.07(-1.28%)
    Jun 08, 2016 4771 4866 4685 4780 0 +27.79(+0.58%)
    Jun 07, 2016 4786 4816 4710 4752 0 -46.48(-0.97%)
    Jun 06, 2016 4771 4818 4674 4798 0 +25.76(+0.54%)
    Jun 03, 2016 4981 4994 4750 4772 0 -219.37(-4.39%)
    Jun 02, 2016 4932 5013 4891 4992 0 +48.43(+0.98%)
    Jun 01, 2016 4886 4969 4826 4943 0 +34.44(+0.70%)
    May 31, 2016 4871 4951 4829 4909 0 +50.95(+1.05%)
    May 27, 2016 4858 4858 4858 4858 0 +17.80(+0.37%)
    May 26, 2016 4901 4940 4820 4840 0 -49.86(-1.02%)
    May 25, 2016 4913 5012 4849 4890 0 +18.38(+0.38%)
    May 24, 2016 4749 4903 4726 4872 0 +160.92(+3.42%)
    May 23, 2016 4694 4809 4647 4711 0 +13.75(+0.29%)
    May 20, 2016 4579 4746 4569 4697 0 +130.57(+2.86%)
    May 19, 2016 4611 4673 4528 4566 0 -72.78(-1.57%)
    May 18, 2016 4603 4701 4566 4639 0 +1.00(+0.02%)
    May 17, 2016 4640 4747 4588 4638 0 -27.81(-0.60%)
    May 16, 2016 4613 4700 4592 4666 0 +84.83(+1.85%)
    May 13, 2016 4509 4657 4489 4581 0 +77.45(+1.72%)
    May 12, 2016 4663 4712 4407 4504 0 -147.83(-3.18%)
    May 11, 2016 4776 4824 4635 4652 0 -152.93(-3.18%)
    May 10, 2016 4859 4909 4668 4805 0 +10.86(+0.23%)
    May 09, 2016 4716 4845 4668 4794 0 +190.56(+4.14%)
    May 06, 2016 4628 4685 4542 4603 0 -30.45(-0.66%)
    May 05, 2016 4673 4699 4593 4634 0 -32.76(-0.70%)
    May 04, 2016 4733 4804 4579 4666 0 -98.53(-2.07%)
    May 03, 2016 4759 4870 4695 4765 0 -51.47(-1.07%)
    May 02, 2016 4903 4935 4701 4816 0 -62.51(-1.28%)
    Apr 29, 2016 4891 4983 4785 4879 0 -18.02(-0.37%)
    Apr 28, 2016 4963 5036 4851 4897 0 -78.39(-1.58%)
    Apr 27, 2016 4985 5079 4911 4975 0 -36.12(-0.72%)
    Apr 26, 2016 5019 5087 4890 5011 0 +53.17(+1.07%)
    Apr 25, 2016 4975 5018 4901 4958 0 -12.87(-0.26%)
    Apr 22, 2016 4975 5024 4927 4971 0 -3.25(-0.07%)
    Apr 21, 2016 4888 5014 4855 4974 0 +78.81(+1.61%)
    Apr 20, 2016 4886 4919 4844 4896 0 +37.10(+0.76%)
    Apr 19, 2016 4916 4952 4821 4858 0 -40.11(-0.82%)
    Apr 18, 2016 4843 4934 4820 4899 0 +71.45(+1.48%)
    Apr 15, 2016 4825 4862 4763 4827 0 -2.47(-0.05%)
    Apr 14, 2016 4851 4888 4777 4830 0 -16.64(-0.34%)
    Apr 13, 2016 4767 4862 4726 4846 0 +98.11(+2.07%)
    Apr 12, 2016 4733 4775 4660 4748 0 +33.75(+0.72%)
    Apr 11, 2016 4748 4832 4692 4714 0 -9.56(-0.20%)
    Apr 08, 2016 4744 4797 4677 4724 0 +10.40(+0.22%)
    Apr 07, 2016 4688 4768 4650 4713 0 -17.99(-0.38%)
    Apr 06, 2016 4612 4740 4589 4731 0 +123.39(+2.68%)
    Apr 05, 2016 4636 4703 4578 4608 0 -87.99(-1.87%)
    Apr 04, 2016 4640 4782 4622 4696 0 +24.13(+0.52%)
    Apr 01, 2016 4602 4699 4552 4672 0 +26.66(+0.57%)
    Mar 31, 2016 4530 4721 4492 4645 0 +133.64(+2.96%)
    Mar 30, 2016 4554 4706 4470 4512 0 -315.48(-6.54%)
    Mar 29, 2016 4799 4866 4561 4827 0 +24.09(+0.50%)
    Mar 28, 2016 4891 4962 4760 4803 0 -6.12(-0.13%)
    Mar 24, 2016 4809 4809 4809 4809 0 -27.93(-0.58%)
    Mar 23, 2016 4957 5017 4814 4837 0 -113.79(-2.30%)
    Mar 22, 2016 4801 5028 4775 4951 0 +118.19(+2.45%)
    Mar 21, 2016 4761 4886 4742 4833 0 +57.22(+1.20%)
    Mar 18, 2016 4772 4897 4720 4775 0 +51.96(+1.10%)
    Mar 17, 2016 4543 4754 4468 4724 0 +192.98(+4.26%)
    Mar 16, 2016 4475 4600 4415 4531 0 +51.63(+1.15%)
    Mar 15, 2016 4563 4588 4428 4479 0 -131.36(-2.85%)
    Mar 14, 2016 4596 4644 4548 4610 0 +1.90(+0.04%)
    Mar 11, 2016 4542 4629 4500 4608 0 +113.18(+2.52%)
    Mar 10, 2016 4546 4583 4410 4495 0 -39.89(-0.88%)
    Mar 09, 2016 4538 4600 4479 4535 0 +21.92(+0.49%)
    Mar 08, 2016 4600 4650 4504 4513 0 -125.95(-2.71%)
    Mar 07, 2016 4466 4804 4442 4639 0 +170.08(+3.81%)
    Mar 04, 2016 4427 4537 4381 4469 0 +46.41(+1.05%)
    Mar 03, 2016 4432 4487 4357 4423 0 +6.25(+0.14%)
    Mar 02, 2016 4286 4429 4265 4416 0 +103.02(+2.39%)
    Mar 01, 2016 4275 4320 4070 4313 0 +27.65(+0.65%)
    Feb 29, 2016 4303 4366 4247 4286 0 -6.97(-0.16%)
    Feb 26, 2016 4206 4333 4162 4293 0 +103.09(+2.46%)
    Feb 25, 2016 4110 4207 4085 4190 0 +88.80(+2.17%)
    Feb 24, 2016 4046 4141 3963 4101 0 +19.37(+0.47%)
    Feb 23, 2016 4164 4197 4065 4081 0 +83.21(+2.08%)
    Feb 22, 2016 3956 4075 3926 3998 0 +109.86(+2.83%)
    Feb 19, 2016 3846 3931 3791 3888 0 +26.87(+0.70%)
    Feb 18, 2016 3843 3946 3780 3861 0 +17.45(+0.45%)
    Feb 17, 2016 3613 3946 3592 3844 0 +231.48(+6.41%)
    Feb 16, 2016 3566 3642 3472 3613 0 +78.84(+2.23%)
    Feb 12, 2016 3534 3534 3534 3534 0 -33.65(-0.94%)
    Feb 11, 2016 3506 3637 3444 3567 0 +4.84(+0.14%)
    Feb 10, 2016 3562 3691 3538 3562 0 +41.17(+1.17%)
    Feb 09, 2016 3537 3695 3460 3521 0 +28.25(+0.81%)
    Feb 08, 2016 3630 3649 3418 3493 0 -167.09(-4.57%)
    Feb 05, 2016 3758 3819 3624 3660 0 -105.49(-2.80%)
    Feb 04, 2016 3562 3799 3494 3766 0 +180.71(+5.04%)
    Feb 03, 2016 3595 3629 3455 3585 0 +21.67(+0.61%)
    Feb 02, 2016 3597 3638 3518 3563 0 -83.79(-2.30%)
    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.