• 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 (%)
    Mar 31, 2014 3396 3457 3380 3452 0 +91.41(+2.72%)
    Mar 28, 2014 3369 3438 3347 3360 0 +5.21(+0.16%)
    Mar 27, 2014 3384 3410 3336 3355 0 -42.31(-1.25%)
    Mar 26, 2014 3473 3482 3394 3398 0 -65.43(-1.89%)
    Mar 25, 2014 3476 3540 3430 3463 0 +3.65(+0.11%)
    Mar 24, 2014 3492 3503 3412 3459 0 -25.16(-0.72%)
    Mar 21, 2014 3642 3666 3474 3484 0 -128.42(-3.55%)
    Mar 20, 2014 3640 3654 3597 3613 0 -35.74(-0.98%)
    Mar 19, 2014 3659 3671 3622 3649 0 -1.00(-0.03%)
    Mar 18, 2014 3622 3663 3614 3650 0 +33.61(+0.93%)
    Mar 17, 2014 3583 3652 3563 3616 0 +47.41(+1.33%)
    Mar 14, 2014 3537 3590 3528 3569 0 +27.75(+0.78%)
    Mar 13, 2014 3569 3604 3531 3541 0 -26.26(-0.74%)
    Mar 12, 2014 3527 3572 3497 3567 0 +8.59(+0.24%)
    Mar 11, 2014 3575 3609 3541 3559 0 -22.65(-0.63%)
    Mar 10, 2014 3543 3593 3526 3581 0 +31.11(+0.88%)
    Mar 07, 2014 3529 3564 3495 3550 0 +31.29(+0.89%)
    Mar 06, 2014 3579 3602 3505 3519 0 -48.52(-1.36%)
    Mar 05, 2014 3583 3598 3551 3567 0 -4.44(-0.12%)
    Mar 04, 2014 3532 3596 3526 3572 0 +67.93(+1.94%)
    Mar 03, 2014 3486 3524 3466 3504 0 -21.32(-0.60%)
    Feb 28, 2014 3560 3615 3495 3525 0 -28.48(-0.80%)
    Feb 27, 2014 3487 3560 3474 3554 0 +42.14(+1.20%)
    Feb 26, 2014 3472 3548 3458 3511 0 +36.40(+1.05%)
    Feb 25, 2014 3438 3483 3429 3475 0 +35.19(+1.02%)
    Feb 24, 2014 3434 3489 3419 3440 0 -8.79(-0.25%)
    Feb 21, 2014 3491 3511 3441 3449 0 -45.09(-1.29%)
    Feb 20, 2014 3446 3504 3422 3494 0 +62.22(+1.81%)
    Feb 19, 2014 3438 3511 3423 3432 0 -22.57(-0.65%)
    Feb 18, 2014 3407 3488 3387 3454 0 +31.91(+0.93%)
    Feb 14, 2014 3422 3422 3422 0 -1.39(-0.04%)
    Feb 13, 2014 3332 3433 3327 3424 0 +66.26(+1.97%)
    Feb 12, 2014 3349 3405 3336 3357 0 +12.59(+0.38%)
    Feb 11, 2014 3322 3358 3253 3345 0 -1.65(-0.05%)
    Feb 10, 2014 3248 3370 3235 3346 0 +97.86(+3.01%)
    Feb 07, 2014 3200 3257 3169 3249 0 +37.88(+1.18%)
    Feb 06, 2014 3194 3244 3176 3211 0 +52.89(+1.67%)
    Feb 05, 2014 3162 3196 3041 3158 0 +11.09(+0.35%)
    Feb 04, 2014 3126 3184 3116 3147 0 +53.04(+1.71%)
    Feb 03, 2014 3172 3200 3081 3094 0 -71.51(-2.26%)
    Jan 31, 2014 3145 3204 3121 3165 0 -19.48(-0.61%)
    Jan 30, 2014 3183 3211 3161 3185 0 +33.30(+1.06%)
    Jan 29, 2014 3143 3195 3124 3151 0 -3.58(-0.11%)
    Jan 28, 2014 3146 3192 3107 3155 0 +7.92(+0.25%)
    Jan 27, 2014 3190 3208 3126 3147 0 -35.71(-1.12%)
    Jan 24, 2014 3219 3241 3163 3183 0 -53.61(-1.66%)
    Jan 23, 2014 3259 3272 3178 3236 0 -52.34(-1.59%)
    Jan 22, 2014 3268 3329 3213 3289 0 -33.57(-1.01%)
    Jan 21, 2014 3333 3359 3285 3322 0 +4.65(+0.14%)
    Jan 17, 2014 3318 3318 3318 0 +2.39(+0.07%)
    Jan 16, 2014 3349 3362 3264 3315 0 -48.49(-1.44%)
    Jan 15, 2014 3345 3412 3332 3364 0 +15.50(+0.46%)
    Jan 14, 2014 3193 3356 3166 3348 0 +162.40(+5.10%)
    Jan 13, 2014 3180 3230 3166 3186 0 -23.81(-0.74%)
    Jan 10, 2014 3198 3232 3179 3210 0 +18.20(+0.57%)
    Jan 09, 2014 3185 3206 3157 3191 0 +6.15(+0.19%)
    Jan 08, 2014 3136 3224 3128 3185 0 +52.05(+1.66%)
    Jan 07, 2014 3109 3145 3105 3133 0 +40.36(+1.30%)
    Jan 06, 2014 3127 3142 3080 3093 0 -36.21(-1.16%)
    Jan 03, 2014 3090 3137 3088 3129 0 +47.50(+1.54%)
    Jan 02, 2014 3089 3111 3056 3082 0 -22.95(-0.74%)
    Dec 31, 2013 3104 3104 3104 0 +7.26(+0.23%)
    Dec 30, 2013 3098 3113 3084 3097 0 -5.63(-0.18%)
    Dec 27, 2013 3086 3116 3066 3103 0 +15.18(+0.49%)
    Dec 26, 2013 3053 3097 3045 3088 0 +24.23(+0.79%)
    Dec 24, 2013 3063 3063 3063 0 +29.48(+0.97%)
    Dec 23, 2013 3047 3074 2996 3034 0 -3.88(-0.13%)
    Dec 20, 2013 2959 3092 2955 3038 0 +102.42(+3.49%)
    Dec 19, 2013 2870 3008 2856 2935 0 +55.67(+1.93%)
    Dec 18, 2013 2815 2887 2805 2880 0 +65.18(+2.32%)
    Dec 17, 2013 2847 2857 2787 2815 0 -46.96(-1.64%)
    Dec 16, 2013 2802 2889 2780 2862 0 +88.61(+3.20%)
    Dec 13, 2013 2791 2803 2731 2773 0 -17.30(-0.62%)
    Dec 12, 2013 2790 2833 2756 2790 0 +11.29(+0.41%)
    Dec 11, 2013 2872 2880 2762 2779 0 -98.40(-3.42%)
    Dec 10, 2013 2888 2900 2859 2877 0 -21.05(-0.73%)
    Dec 09, 2013 2891 2913 2866 2898 0 +16.76(+0.58%)
    Dec 06, 2013 2867 2896 2850 2882 0 +58.07(+2.06%)
    Dec 05, 2013 2799 2839 2792 2824 0 +13.49(+0.48%)
    Dec 04, 2013 2802 2830 2780 2810 0 -2.52(-0.09%)
    Dec 03, 2013 2824 2832 2779 2813 0 -15.20(-0.54%)
    Dec 02, 2013 2843 2849 2818 2828 0 -14.16(-0.50%)
    Nov 29, 2013 2847 2863 2826 2842 0 +3.42(+0.12%)
    Nov 27, 2013 2838 2838 2838 0 +1.57(+0.06%)
    Nov 26, 2013 2831 2858 2815 2837 0 +7.11(+0.25%)
    Nov 25, 2013 2846 2866 2822 2830 0 -16.18(-0.57%)
    Nov 22, 2013 2852 2869 2828 2846 0 -3.61(-0.13%)
    Nov 21, 2013 2851 2896 2827 2850 0 +0.26(+0.01%)
    Nov 20, 2013 2817 2861 2812 2849 0 +35.98(+1.28%)
    Nov 19, 2013 2784 2827 2774 2813 0 +20.94(+0.75%)
    Nov 18, 2013 2798 2820 2755 2792 0 -3.17(-0.11%)
    Nov 15, 2013 2775 2808 2758 2796 0 +25.96(+0.94%)
    Nov 14, 2013 2756 2784 2738 2770 0 +92.45(+3.45%)
    Nov 12, 2013 2655 2687 2623 2677 0 +12.56(+0.47%)
    Nov 11, 2013 2640 2681 2626 2665 0 +25.12(+0.95%)
    Nov 08, 2013 2594 2649 2590 2640 0 +44.50(+1.71%)
    Nov 07, 2013 2611 2633 2587 2595 0 -16.46(-0.63%)
    Nov 06, 2013 2652 2664 2591 2611 0 -23.45(-0.89%)
    Nov 05, 2013 2649 2669 2616 2635 0 -25.96(-0.98%)
    Nov 04, 2013 2646 2683 2622 2661 0 +23.63(+0.90%)
    Nov 01, 2013 2635 2658 2614 2637 0 +0.01(+0.00%)
    Oct 31, 2013 2653 2671 2626 2637 0 -15.02(-0.57%)
    Oct 30, 2013 2708 2724 2640 2652 0 -50.38(-1.86%)
    Oct 29, 2013 2741 2752 2674 2703 0 -41.94(-1.53%)
    Oct 28, 2013 2728 2750 2712 2745 0 +14.40(+0.53%)
    Oct 25, 2013 2735 2745 2699 2730 0 +0.55(+0.02%)
    Oct 24, 2013 2706 2738 2698 2730 0 +25.72(+0.95%)
    Oct 23, 2013 2713 2734 2684 2704 0 -9.59(-0.35%)
    Oct 22, 2013 2678 2736 2674 2714 0 +43.00(+1.61%)
    Oct 21, 2013 2698 2707 2645 2670 0 -32.38(-1.20%)
    Oct 18, 2013 2721 2732 2674 2703 0 -19.03(-0.70%)
    Oct 17, 2013 2696 2728 2682 2722 0 +25.00(+0.93%)
    Oct 16, 2013 2682 2737 2669 2697 0 +5.62(+0.21%)
    Oct 15, 2013 2662 2730 2649 2691 0 +27.93(+1.05%)
    Oct 14, 2013 2615 2670 2610 2663 0 +31.89(+1.21%)
    Oct 11, 2013 2618 2643 2608 2631 0 +6.85(+0.26%)
    Oct 10, 2013 2601 2634 2596 2625 0 +49.90(+1.94%)
    Oct 09, 2013 2604 2624 2560 2575 0 -10.26(-0.40%)
    Oct 08, 2013 2622 2632 2580 2585 0 -43.41(-1.65%)
    Oct 07, 2013 2624 2654 2615 2628 0 -13.90(-0.53%)
    Oct 04, 2013 2626 2649 2618 2642 0 +16.93(+0.64%)
    Oct 03, 2013 2625 2652 2606 2625 0 +3.33(+0.13%)
    Oct 02, 2013 2605 2638 2599 2622 0 +33.23(+1.28%)
    Oct 01, 2013 2565 2599 2564 2589 0 +10.06(+0.39%)
    Sep 27, 2013 2588 2596 2567 2579 0 -16.10(-0.62%)
    Sep 26, 2013 2591 2606 2579 2595 0 +0.30(+0.01%)
    Sep 25, 2013 2593 2600 2569 2595 0 +2.20(+0.08%)
    Sep 24, 2013 2581 2603 2564 2592 0 +7.27(+0.28%)
    Sep 23, 2013 2601 2610 2563 2585 0 -18.67(-0.72%)
    Sep 20, 2013 2581 2621 2571 2604 0 +29.87(+1.16%)
    Sep 19, 2013 2531 2589 2518 2574 0 +47.54(+1.88%)
    Sep 18, 2013 2523 2531 2492 2526 0 -2.49(-0.10%)
    Sep 17, 2013 2527 2558 2519 2529 0 -1.43(-0.06%)
    Sep 16, 2013 2546 2551 2519 2530 0 +9.02(+0.36%)
    Sep 13, 2013 2527 2541 2502 2521 0 +2.39(+0.09%)
    Sep 12, 2013 2504 2536 2489 2519 0 +21.57(+0.86%)
    Sep 11, 2013 2508 2522 2475 2497 0 -26.16(-1.04%)
    Sep 10, 2013 2539 2553 2512 2523 0 +1.93(+0.08%)
    Sep 09, 2013 2524 2537 2491 2522 0 +3.02(+0.12%)
    Sep 06, 2013 2521 2547 2497 2518 0 +1.06(+0.04%)
    Sep 05, 2013 2514 2532 2489 2517 0 +2.22(+0.09%)
    Sep 04, 2013 2547 2555 2509 2515 0 -34.83(-1.37%)
    Sep 03, 2013 2540 2567 2525 2550 0 +31.19(+1.24%)
    Aug 30, 2013 2519 2519 2519 0 +15.86(+0.63%)
    Aug 29, 2013 2482 2517 2468 2503 0 +7.92(+0.32%)
    Aug 28, 2013 2483 2520 2477 2495 0 +4.29(+0.17%)
    Aug 27, 2013 2506 2523 2480 2491 0 -41.89(-1.65%)
    Aug 26, 2013 2537 2574 2522 2533 0 -4.78(-0.19%)
    Aug 23, 2013 2566 2573 2530 2537 0 -29.14(-1.14%)
    Aug 22, 2013 2550 2578 2546 2567 0 +14.45(+0.57%)
    Aug 21, 2013 2588 2597 2540 2552 0 -43.94(-1.69%)
    Aug 20, 2013 2541 2627 2531 2596 0 +85.74(+3.42%)
    Aug 19, 2013 2476 2527 2474 2510 0 +26.35(+1.06%)
    Aug 16, 2013 2475 2507 2459 2484 0 -5.13(-0.21%)
    Aug 15, 2013 2533 2546 2473 2489 0 -56.09(-2.20%)
    Aug 14, 2013 2543 2572 2532 2545 0 +6.96(+0.27%)
    Aug 13, 2013 2556 2568 2511 2538 0 -15.38(-0.60%)
    Aug 12, 2013 2536 2574 2528 2554 0 +6.72(+0.26%)
    Aug 09, 2013 2566 2589 2540 2547 0 -28.68(-1.11%)
    Aug 08, 2013 2542 2589 2531 2576 0 +40.78(+1.61%)
    Aug 07, 2013 2537 2560 2526 2535 0 -11.68(-0.46%)
    Aug 06, 2013 2573 2584 2537 2546 0 -23.19(-0.90%)
    Aug 05, 2013 2558 2599 2555 2570 0 +3.50(+0.14%)
    Aug 02, 2013 2555 2576 2549 2566 0 +10.97(+0.43%)
    Aug 01, 2013 2563 2599 2540 2555 0 +8.89(+0.35%)
    Jul 31, 2013 2557 2601 2524 2546 0 +2.11(+0.08%)
    Jul 30, 2013 2541 2562 2522 2544 0 +16.18(+0.64%)
    Jul 29, 2013 2570 2575 2520 2528 0 -48.26(-1.87%)
    Jul 26, 2013 2547 2583 2526 2576 0 +12.88(+0.50%)
    Jul 25, 2013 2532 2581 2528 2563 0 +31.30(+1.24%)
    Jul 24, 2013 2550 2571 2518 2532 0 -8.02(-0.32%)
    Jul 23, 2013 2556 2568 2531 2540 0 -6.01(-0.24%)
    Jul 22, 2013 2566 2580 2530 2546 0 -21.71(-0.85%)
    Jul 19, 2013 2568 2578 2519 2568 0 +3.01(+0.12%)
    Jul 18, 2013 2554 2583 2546 2565 0 +17.21(+0.68%)
    Jul 17, 2013 2522 2587 2517 2548 0 +30.02(+1.19%)
    Jul 16, 2013 2564 2567 2493 2518 0 -51.16(-1.99%)
    Jul 15, 2013 2534 2577 2512 2569 0 +42.15(+1.67%)
    Jul 12, 2013 2506 2533 2495 2527 0 +27.68(+1.11%)
    Jul 11, 2013 2537 2555 2482 2499 0 +10.86(+0.44%)
    Jul 10, 2013 2453 2494 2446 2488 0 +46.14(+1.89%)
    Jul 09, 2013 2421 2459 2402 2442 0 +33.56(+1.39%)
    Jul 08, 2013 2387 2453 2384 2408 0 +32.68(+1.38%)
    Jul 05, 2013 2373 2400 2358 2376 0 +8.74(+0.37%)
    Jul 03, 2013 2367 2367 2367 0 -13.05(-0.55%)
    Jul 02, 2013 2362 2394 2327 2380 0 +12.76(+0.54%)
    Jul 01, 2013 2372 2404 2355 2367 0 +3.39(+0.14%)
    Jun 28, 2013 2391 2401 2352 2364 0 -48.52(-2.01%)
    Jun 26, 2013 2386 2439 2376 2412 0 +37.70(+1.59%)
    Jun 25, 2013 2334 2413 2319 2375 0 +74.49(+3.24%)
    Jun 24, 2013 2425 2448 2281 2300 0 -245.86(-9.66%)
    Jun 21, 2013 2592 2614 2496 2546 0 -72.93(-2.78%)
    Jun 20, 2013 2680 2692 2605 2619 0 -76.06(-2.82%)
    Jun 19, 2013 2754 2758 2693 2695 0 -58.55(-2.13%)
    Jun 18, 2013 2760 2777 2730 2754 0 +3.11(+0.11%)
    Jun 17, 2013 2746 2790 2728 2750 0 +14.99(+0.55%)
    Jun 14, 2013 2745 2758 2721 2735 0 -11.76(-0.43%)
    Jun 13, 2013 2709 2751 2693 2747 0 +34.72(+1.28%)
    Jun 12, 2013 2733 2765 2709 2713 0 -5.52(-0.20%)
    Jun 11, 2013 2681 2743 2667 2718 0 +7.20(+0.27%)
    Jun 10, 2013 2704 2720 2681 2711 0 +11.70(+0.43%)
    Jun 07, 2013 2692 2727 2679 2699 0 +11.21(+0.42%)
    Jun 06, 2013 2638 2691 2618 2688 0 +57.05(+2.17%)
    Jun 05, 2013 2664 2680 2621 2631 0 -37.30(-1.40%)
    Jun 04, 2013 2688 2706 2654 2668 0 -16.67(-0.62%)
    Jun 03, 2013 2698 2714 2644 2685 0 -14.52(-0.54%)
    May 31, 2013 2725 2750 2693 2699 0 -38.60(-1.41%)
    May 30, 2013 2719 2773 2717 2738 0 +26.89(+0.99%)
    May 29, 2013 2707 2752 2686 2711 0 -0.38(-0.01%)
    May 28, 2013 2706 2737 2678 2711 0 +42.95(+1.61%)
    May 24, 2013 2669 2669 2669 0 +0.23(+0.01%)
    May 23, 2013 2633 2687 2628 2668 0 +16.95(+0.64%)
    May 22, 2013 2671 2704 2641 2651 0 -23.14(-0.87%)
    May 21, 2013 2678 2708 2655 2674 0 -0.32(-0.01%)
    May 20, 2013 2739 2750 2664 2675 0 -73.02(-2.66%)
    May 17, 2013 2727 2752 2701 2748 0 +25.92(+0.95%)
    May 16, 2013 2769 2778 2711 2722 0 -59.40(-2.14%)
    May 15, 2013 2782 2814 2771 2781 0 -15.32(-0.55%)
    May 13, 2013 2794 2808 2777 2797 0 -7.14(-0.25%)
    May 10, 2013 2789 2813 2771 2804 0 +28.76(+1.04%)
    May 09, 2013 2775 2811 2761 2775 0 -4.33(-0.16%)
    May 08, 2013 2810 2828 2770 2779 0 -33.74(-1.20%)
    May 07, 2013 2811 2822 2795 2813 0 +11.92(+0.43%)
    May 06, 2013 2816 2831 2779 2801 0 -11.02(-0.39%)
    May 03, 2013 2808 2831 2726 2812 0 +78.54(+2.87%)
    May 02, 2013 2693 2803 2696 2734 0 +63.46(+2.38%)
    May 01, 2013 2981 3009 2622 2670 0 -349.20(-11.57%)
    Apr 30, 2013 3017 3060 3005 3019 0 -8.03(-0.27%)
    Apr 29, 2013 2996 3037 2990 3027 0 +37.44(+1.25%)
    Apr 26, 2013 2975 3008 2974 2990 0 +9.51(+0.32%)
    Apr 25, 2013 2975 2992 2953 2980 0 +14.35(+0.48%)
    Apr 24, 2013 3033 3051 2955 2966 0 -76.59(-2.52%)
    Apr 23, 2013 3053 3077 3016 3043 0 +0.18(+0.01%)
    Apr 22, 2013 3037 3052 3010 3042 0 +8.54(+0.28%)
    Apr 19, 2013 2997 3039 2994 3034 0 +38.28(+1.28%)
    Apr 18, 2013 3018 3029 2985 2996 0 -20.94(-0.69%)
    Apr 17, 2013 3002 3031 2983 3017 0 -12.05(-0.40%)
    Apr 16, 2013 3022 3052 2994 3029 0 -13.50(-0.44%)
    Apr 15, 2013 3086 3101 3039 3042 0 -59.51(-1.92%)
    Apr 12, 2013 3091 3110 3069 3102 0 -3.71(-0.12%)
    Apr 11, 2013 3072 3118 3066 3105 0 +35.28(+1.15%)
    Apr 10, 2013 3046 3074 3033 3070 0 +28.96(+0.95%)
    Apr 09, 2013 3020 3055 3012 3041 0 +14.87(+0.49%)
    Apr 08, 2013 3018 3032 3001 3026 0 +6.30(+0.21%)
    Apr 05, 2013 3025 3050 3007 3020 0 -48.05(-1.57%)
    Apr 04, 2013 3048 3078 3036 3068 0 +22.14(+0.73%)
    Apr 03, 2013 3081 3091 3023 3046 0 -34.91(-1.13%)
    Apr 02, 2013 3048 3095 3016 3081 0 +46.74(+1.54%)
    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.