• 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, 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%)
    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.