• 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 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%)
    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.