• 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 (%)
    Nov 30, 2018 2668 2753 2636 2742 0 +73.11(+2.74%)
    Nov 29, 2018 2540 2719 2505 2669 0 +96.16(+3.74%)
    Nov 28, 2018 2491 2577 2451 2573 0 +126.04(+5.15%)
    Nov 27, 2018 2560 2579 2433 2447 0 -134.74(-5.22%)
    Nov 26, 2018 2579 2635 2499 2582 0 +25.12(+0.98%)
    Nov 23, 2018 2579 2668 2508 2556 0 -62.44(-2.38%)
    Nov 21, 2018 2619 2619 2619 2619 0 -5.27(-0.20%)
    Nov 20, 2018 2525 2687 2498 2624 0 +53.94(+2.10%)
    Nov 19, 2018 2618 2647 2508 2570 0 -74.39(-2.81%)
    Nov 16, 2018 2602 2690 2537 2645 0 +21.28(+0.81%)
    Nov 15, 2018 2433 2627 2432 2623 0 +193.87(+7.98%)
    Nov 14, 2018 2594 2627 2398 2429 0 -155.46(-6.01%)
    Nov 13, 2018 2723 2746 2533 2585 0 -142.83(-5.24%)
    Nov 12, 2018 2519 2830 2481 2728 0 +386.50(+16.51%)
    Nov 09, 2018 2593 2608 2282 2341 0 -274.48(-10.49%)
    Nov 08, 2018 2831 2896 2573 2616 0 -215.33(-7.61%)
    Nov 07, 2018 2791 2935 2713 2831 0 +78.21(+2.84%)
    Nov 06, 2018 2619 2806 2607 2753 0 +109.35(+4.14%)
    Nov 05, 2018 2772 2776 2601 2644 0 -142.34(-5.11%)
    Nov 02, 2018 2723 2828 2694 2786 0 +76.17(+2.81%)
    Nov 01, 2018 2536 2777 2528 2710 0 +189.86(+7.53%)
    Oct 31, 2018 2581 2608 2474 2520 0 -36.06(-1.41%)
    Oct 30, 2018 2534 2666 2473 2556 0 +9.01(+0.35%)
    Oct 29, 2018 2549 2666 2482 2547 0 +47.86(+1.92%)
    Oct 26, 2018 2462 2572 2411 2499 0 +146.33(+6.22%)
    Oct 24, 2018 2583 2590 2334 2353 0 -218.38(-8.49%)
    Oct 23, 2018 2603 2655 2541 2571 0 -87.75(-3.30%)
    Oct 22, 2018 2699 2714 2591 2659 0 -10.86(-0.41%)
    Oct 19, 2018 2708 2839 2633 2670 0 -62.96(-2.30%)
    Oct 18, 2018 2799 2811 2692 2733 0 -85.73(-3.04%)
    Oct 17, 2018 2844 2849 2754 2818 0 -46.94(-1.64%)
    Oct 16, 2018 2735 2888 2720 2865 0 +139.53(+5.12%)
    Oct 15, 2018 2674 2790 2649 2726 0 +14.87(+0.55%)
    Oct 12, 2018 2705 2771 2599 2711 0 +55.11(+2.08%)
    Oct 11, 2018 2625 2790 2610 2656 0 +27.71(+1.05%)
    Oct 10, 2018 2603 2733 2591 2628 0 +12.61(+0.48%)
    Oct 09, 2018 2733 2789 2570 2615 0 -118.86(-4.35%)
    Oct 08, 2018 2600 2826 2564 2734 0 +128.52(+4.93%)
    Oct 05, 2018 2667 2736 2540 2606 0 -137.78(-5.02%)
    Oct 04, 2018 2808 2830 2715 2744 0 -108.65(-3.81%)
    Oct 03, 2018 2719 2883 2697 2852 0 +154.88(+5.74%)
    Oct 02, 2018 2713 2759 2613 2697 0 -34.08(-1.25%)
    Oct 01, 2018 2758 2865 2669 2731 0 -47.80(-1.72%)
    Sep 28, 2018 2647 2836 2607 2779 0 +115.27(+4.33%)
    Sep 27, 2018 2888 2923 2649 2664 0 -260.80(-8.92%)
    Sep 26, 2018 3095 3104 2869 2925 0 -161.32(-5.23%)
    Sep 25, 2018 3172 3265 3032 3086 0 -65.56(-2.08%)
    Sep 24, 2018 3265 3275 2973 3152 0 -127.63(-3.89%)
    Sep 21, 2018 3277 3351 3231 3279 0 -8.70(-0.26%)
    Sep 20, 2018 3414 3445 3258 3288 0 -76.19(-2.26%)
    Sep 19, 2018 3173 3413 3140 3364 0 +140.86(+4.37%)
    Sep 18, 2018 3298 3414 3179 3223 0 -173.22(-5.10%)
    Sep 17, 2018 3042 3493 2880 3397 0 +353.12(+11.60%)
    Sep 14, 2018 3105 3465 2947 3043 0 -441.26(-12.66%)
    Sep 13, 2018 3487 3490 3472 3485 0 -2.41(-0.07%)
    Sep 12, 2018 3488 3496 3461 3487 0 -0.90(-0.03%)
    Sep 11, 2018 3486 3501 3476 3488 0 -4.38(-0.13%)
    Sep 10, 2018 3500 3513 3488 3492 0 -4.69(-0.13%)
    Sep 07, 2018 4116 4243 3139 3497 0 -645.48(-15.58%)
    Sep 06, 2018 4267 4287 4133 4143 0 -132.31(-3.10%)
    Sep 05, 2018 4335 4344 4195 4275 0 -61.71(-1.42%)
    Sep 04, 2018 4408 4447 4183 4337 0 -39.04(-0.89%)
    Aug 31, 2018 4376 4376 4376 4376 0 +53.96(+1.25%)
    Aug 30, 2018 4366 4381 4239 4322 0 -1.74(-0.04%)
    Aug 29, 2018 4318 4368 4252 4323 0 +47.65(+1.11%)
    Aug 28, 2018 4521 4521 4239 4276 0 -146.85(-3.32%)
    Aug 27, 2018 4241 4438 4215 4423 0 +243.08(+5.82%)
    Aug 24, 2018 4319 4330 4174 4180 0 -137.93(-3.19%)
    Aug 23, 2018 4355 4433 4256 4317 0 -35.98(-0.83%)
    Aug 22, 2018 4235 4365 4232 4353 0 +121.32(+2.87%)
    Aug 21, 2018 4158 4271 4125 4232 0 +69.07(+1.66%)
    Aug 20, 2018 4154 4192 4082 4163 0 -8.70(-0.21%)
    Aug 17, 2018 4077 4188 4048 4172 0 +76.52(+1.87%)
    Aug 16, 2018 3958 4136 3939 4095 0 +152.81(+3.88%)
    Aug 15, 2018 3962 4011 3872 3942 0 -90.74(-2.25%)
    Aug 14, 2018 4059 4072 3915 4033 0 -1.16(-0.03%)
    Aug 13, 2018 4051 4118 3938 4034 0 -25.86(-0.64%)
    Aug 10, 2018 4048 4275 4026 4060 0 -50.43(-1.23%)
    Aug 09, 2018 4140 4219 4001 4111 0 +16.47(+0.40%)
    Aug 08, 2018 4275 4394 3967 4094 0 -184.00(-4.30%)
    Aug 07, 2018 4261 4374 4244 4278 0 +66.25(+1.57%)
    Aug 06, 2018 4468 4524 4155 4212 0 -216.61(-4.89%)
    Aug 03, 2018 4365 4471 4324 4428 0 +46.28(+1.06%)
    Aug 02, 2018 4334 4408 4278 4382 0 +46.40(+1.07%)
    Aug 01, 2018 4200 4366 4114 4336 0 +67.36(+1.58%)
    Jul 31, 2018 3977 4315 3972 4268 0 +297.93(+7.50%)
    Jul 30, 2018 3933 4062 3806 3971 0 +87.08(+2.24%)
    Jul 27, 2018 3950 3981 3700 3883 0 +3.59(+0.09%)
    Jul 26, 2018 4155 4187 3830 3880 0 -269.22(-6.49%)
    Jul 25, 2018 4265 4349 4123 4149 0 -127.19(-2.97%)
    Jul 24, 2018 4580 4601 4093 4276 0 -263.21(-5.80%)
    Jul 23, 2018 4536 4588 4448 4539 0 +55.97(+1.25%)
    Jul 20, 2018 4518 4606 4461 4483 0 -38.88(-0.86%)
    Jul 19, 2018 4582 4627 4451 4522 0 -105.39(-2.28%)
    Jul 18, 2018 4694 4735 4520 4628 0 -91.82(-1.95%)
    Jul 17, 2018 4563 4801 4540 4720 0 +153.45(+3.36%)
    Jul 16, 2018 4486 4614 4278 4566 0 +112.26(+2.52%)
    Jul 13, 2018 4671 4698 4294 4454 0 -204.39(-4.39%)
    Jul 12, 2018 4634 4723 4544 4658 0 +123.18(+2.72%)
    Jul 11, 2018 4332 4646 4313 4535 0 +134.13(+3.05%)
    Jul 10, 2018 4259 4467 4242 4401 0 +169.75(+4.01%)
    Jul 09, 2018 4067 4264 4042 4231 0 +209.11(+5.20%)
    Jul 06, 2018 3763 4139 3747 4022 0 +248.61(+6.59%)
    Jul 05, 2018 3767 3792 3694 3773 0 +54.67(+1.47%)
    Jul 03, 2018 3719 3719 3719 3719 0 +23.57(+0.64%)
    Jul 02, 2018 3664 3726 3614 3695 0 +9.10(+0.25%)
    Jun 29, 2018 3748 3801 3617 3686 0 -15.64(-0.42%)
    Jun 28, 2018 3621 3727 3441 3702 0 +58.73(+1.61%)
    Jun 27, 2018 3739 3849 3634 3643 0 -107.77(-2.87%)
    Jun 26, 2018 3716 3807 3627 3751 0 +68.82(+1.87%)
    Jun 25, 2018 3569 3729 3511 3682 0 +58.36(+1.61%)
    Jun 22, 2018 3612 3692 3490 3624 0 +44.65(+1.25%)
    Jun 21, 2018 3797 3834 3554 3579 0 -210.93(-5.57%)
    Jun 20, 2018 3521 3850 3504 3790 0 +283.61(+8.09%)
    Jun 19, 2018 3548 3599 3402 3506 0 -72.52(-2.03%)
    Jun 18, 2018 3507 3634 3462 3579 0 +38.01(+1.07%)
    Jun 15, 2018 3541 3624 3478 3541 0 -80.60(-2.23%)
    Jun 14, 2018 3646 3738 3556 3621 0 -3.66(-0.10%)
    Jun 13, 2018 3553 3737 3509 3625 0 +81.45(+2.30%)
    Jun 12, 2018 3475 3577 3427 3544 0 +70.62(+2.03%)
    Jun 11, 2018 3495 3516 3403 3473 0 -17.87(-0.51%)
    Jun 08, 2018 3387 3542 3346 3491 0 +121.86(+3.62%)
    Jun 07, 2018 3406 3488 3350 3369 0 -30.54(-0.90%)
    Jun 06, 2018 3481 3511 3347 3400 0 -57.12(-1.65%)
    Jun 05, 2018 3432 3542 3400 3457 0 +51.52(+1.51%)
    Jun 04, 2018 3326 3446 3284 3405 0 +114.13(+3.47%)
    Jun 01, 2018 3229 3345 3184 3291 0 +90.64(+2.83%)
    May 31, 2018 3149 3219 3084 3200 0 +30.91(+0.98%)
    May 30, 2018 3133 3238 3119 3169 0 +78.82(+2.55%)
    May 29, 2018 3037 3113 3008 3091 0 +32.11(+1.05%)
    May 25, 2018 3059 3059 3059 3059 0 -1.79(-0.06%)
    May 24, 2018 3074 3106 3008 3060 0 +29.11(+0.96%)
    May 23, 2018 3057 3173 3009 3031 0 -63.51(-2.05%)
    May 22, 2018 3119 3225 3054 3095 0 +6.88(+0.22%)
    May 21, 2018 3313 3346 3027 3088 0 -177.47(-5.43%)
    May 18, 2018 3700 3760 3101 3265 0 -539.52(-14.18%)
    May 17, 2018 3836 3883 3732 3805 0 -38.54(-1.00%)
    May 16, 2018 3685 3869 3671 3843 0 +170.08(+4.63%)
    May 15, 2018 3651 3768 3599 3673 0 -30.51(-0.82%)
    May 14, 2018 3587 3767 3545 3704 0 +161.09(+4.55%)
    May 11, 2018 3423 3579 3340 3543 0 +133.58(+3.92%)
    May 10, 2018 3360 3528 3183 3409 0 +68.18(+2.04%)
    May 09, 2018 3059 3571 2838 3341 0 +337.17(+11.22%)
    May 08, 2018 3003 3059 2964 3004 0 -9.92(-0.33%)
    May 07, 2018 2920 3022 2902 3014 0 +102.06(+3.51%)
    May 04, 2018 2846 2947 2822 2912 0 +70.89(+2.50%)
    May 03, 2018 2858 2911 2812 2841 0 -37.84(-1.31%)
    May 02, 2018 2825 2936 2803 2879 0 +36.93(+1.30%)
    May 01, 2018 2792 2848 2764 2842 0 +48.12(+1.72%)
    Apr 30, 2018 2832 2860 2775 2794 0 -73.26(-2.56%)
    Apr 27, 2018 2839 2886 2810 2867 0 +39.22(+1.39%)
    Apr 26, 2018 2807 2871 2765 2828 0 +17.46(+0.62%)
    Apr 25, 2018 2774 2859 2730 2810 0 +17.68(+0.63%)
    Apr 24, 2018 2812 2864 2726 2792 0 -19.88(-0.71%)
    Apr 23, 2018 2846 2902 2769 2812 0 -27.69(-0.97%)
    Apr 20, 2018 2901 2925 2835 2840 0 -57.55(-1.99%)
    Apr 19, 2018 2913 2968 2869 2898 0 -30.79(-1.05%)
    Apr 18, 2018 2885 2998 2848 2928 0 +44.79(+1.55%)
    Apr 17, 2018 2868 2945 2812 2884 0 +27.33(+0.96%)
    Apr 16, 2018 2834 2881 2762 2856 0 +50.49(+1.80%)
    Apr 13, 2018 2830 2857 2787 2806 0 -6.43(-0.23%)
    Apr 12, 2018 2870 2909 2792 2812 0 -53.19(-1.86%)
    Apr 11, 2018 2801 2904 2790 2865 0 +16.39(+0.58%)
    Apr 10, 2018 2810 2889 2767 2849 0 +44.98(+1.60%)
    Apr 09, 2018 2869 2898 2754 2804 0 -35.14(-1.24%)
    Apr 06, 2018 2937 2958 2814 2839 0 -117.58(-3.98%)
    Apr 05, 2018 2925 3035 2867 2957 0 +54.95(+1.89%)
    Apr 04, 2018 2731 2908 2722 2902 0 +106.03(+3.79%)
    Apr 03, 2018 2796 2821 2698 2796 0 +10.01(+0.36%)
    Apr 02, 2018 2872 2895 2765 2786 0 -97.71(-3.39%)
    Mar 29, 2018 2883 2883 2883 2883 0 +58.06(+2.05%)
    Mar 28, 2018 2916 2958 2758 2825 0 -72.51(-2.50%)
    Mar 27, 2018 2970 3028 2867 2898 0 -104.78(-3.49%)
    Mar 26, 2018 2993 3029 2842 3003 0 +25.74(+0.86%)
    Mar 23, 2018 3053 3115 2952 2977 0 -38.60(-1.28%)
    Mar 22, 2018 3025 3093 2985 3016 0 -48.11(-1.57%)
    Mar 21, 2018 3009 3138 2980 3064 0 +33.15(+1.09%)
    Mar 20, 2018 3153 3177 2963 3030 0 -134.33(-4.24%)
    Mar 19, 2018 3248 3303 3068 3165 0 -62.00(-1.92%)
    Mar 16, 2018 3091 3294 3034 3227 0 +217.76(+7.24%)
    Mar 15, 2018 3039 3131 2965 3009 0 -27.23(-0.90%)
    Mar 14, 2018 3046 3099 2972 3036 0 +7.52(+0.25%)
    Mar 13, 2018 3142 3207 2981 3029 0 -104.95(-3.35%)
    Mar 12, 2018 3131 3178 3035 3134 0 -19.28(-0.61%)
    Mar 09, 2018 3000 3199 2976 3153 0 +178.96(+6.02%)
    Mar 08, 2018 2991 3019 2905 2974 0 +4.57(+0.15%)
    Mar 07, 2018 2946 2981 2850 2969 0 -38.94(-1.29%)
    Mar 06, 2018 3055 3103 2947 3008 0 -75.99(-2.46%)
    Mar 05, 2018 2977 3109 2922 3084 0 +118.72(+4.00%)
    Mar 02, 2018 2499 2986 2479 2966 0 +137.02(+4.84%)
    Mar 01, 2018 2962 3013 2792 2829 0 -117.55(-3.99%)
    Feb 28, 2018 3148 3174 2942 2946 0 -212.04(-6.71%)
    Feb 27, 2018 3157 3223 3131 3158 0 -15.52(-0.49%)
    Feb 26, 2018 3196 3249 3109 3174 0 -47.50(-1.47%)
    Feb 23, 2018 3135 3256 3106 3221 0 +116.29(+3.75%)
    Feb 22, 2018 3099 3238 3057 3105 0 +6.37(+0.21%)
    Feb 21, 2018 3154 3207 3084 3099 0 -65.49(-2.07%)
    Feb 20, 2018 3265 3293 3151 3164 0 -137.39(-4.16%)
    Feb 16, 2018 3302 3302 3302 3302 0 -99.52(-2.93%)
    Feb 15, 2018 3320 3429 3309 3401 0 +81.30(+2.45%)
    Feb 14, 2018 3309 3339 3207 3320 0 +25.71(+0.78%)
    Feb 13, 2018 3276 3329 3213 3294 0 -30.51(-0.92%)
    Feb 12, 2018 3287 3382 3174 3325 0 +59.68(+1.83%)
    Feb 09, 2018 3382 3407 3077 3265 0 -95.71(-2.85%)
    Feb 08, 2018 3404 3524 3333 3361 0 -111.56(-3.21%)
    Feb 07, 2018 3594 3600 3483 3472 0 -135.32(-3.75%)
    Feb 06, 2018 3464 3641 3384 3607 0 +83.37(+2.37%)
    Feb 05, 2018 3590 3676 3408 3524 0 -52.04(-1.46%)
    Feb 02, 2018 3690 3717 3561 3576 0 -140.10(-3.77%)
    Feb 01, 2018 3684 3766 3603 3716 0 +9.97(+0.27%)
    Jan 31, 2018 3781 3857 3665 3706 0 -75.63(-2.00%)
    Jan 30, 2018 3883 3923 3747 3782 0 -135.36(-3.46%)
    Jan 29, 2018 3967 4004 3878 3917 0 -72.95(-1.83%)
    Jan 26, 2018 4086 4166 3948 3990 0 -60.55(-1.49%)
    Jan 25, 2018 4009 4091 3947 4051 0 +104.44(+2.65%)
    Jan 24, 2018 3932 4057 3904 3946 0 +14.78(+0.38%)
    Jan 23, 2018 3704 3978 3697 3932 0 +236.60(+6.40%)
    Jan 22, 2018 3759 3760 3615 3695 0 -38.73(-1.04%)
    Jan 19, 2018 3656 3750 3620 3734 0 +68.08(+1.86%)
    Jan 18, 2018 3695 3743 3589 3666 0 -42.14(-1.14%)
    Jan 17, 2018 3823 3839 3583 3708 0 -83.36(-2.20%)
    Jan 16, 2018 4015 4057 3752 3791 0 -257.05(-6.35%)
    Jan 12, 2018 4048 4048 4048 4048 0 -36.28(-0.89%)
    Jan 11, 2018 4031 4125 3997 4084 0 +47.82(+1.18%)
    Jan 10, 2018 3999 4055 3934 4037 0 +35.07(+0.88%)
    Jan 09, 2018 3960 4028 3903 4001 0 +53.68(+1.36%)
    Jan 08, 2018 3939 4012 3860 3948 0 +13.02(+0.33%)
    Jan 05, 2018 4006 4027 3898 3935 0 -69.42(-1.73%)
    Jan 04, 2018 4067 4071 3920 4004 0 -51.56(-1.27%)
    Jan 03, 2018 3966 4073 3915 4056 0 +99.52(+2.52%)
    Jan 02, 2018 3948 3983 3897 3956 0 +42.60(+1.09%)
    Dec 29, 2017 3914 3914 3914 3914 0 -45.79(-1.16%)
    Dec 28, 2017 3952 4064 3923 3959 0 +10.75(+0.27%)
    Dec 27, 2017 3929 3977 3890 3949 0 +24.38(+0.62%)
    Dec 26, 2017 3953 3979 3891 3924 0 -8.38(-0.21%)
    Dec 22, 2017 3976 3984 3869 3933 0 -62.00(-1.55%)
    Dec 21, 2017 3934 4027 3907 3995 0 +47.82(+1.21%)
    Dec 20, 2017 3864 3969 3841 3947 0 +86.80(+2.25%)
    Dec 19, 2017 3968 3985 3835 3860 0 -167.16(-4.15%)
    Dec 18, 2017 3978 4094 3921 4027 0 +42.21(+1.06%)
    Dec 15, 2017 3928 4015 3882 3985 0 +84.84(+2.18%)
    Dec 14, 2017 4053 4068 3871 3900 0 -195.61(-4.78%)
    Dec 13, 2017 4047 4150 4031 4096 0 +41.29(+1.02%)
    Dec 12, 2017 4056 4102 3940 4054 0 -0.49(-0.01%)
    Dec 11, 2017 4079 4121 4032 4055 0 -58.98(-1.43%)
    Dec 08, 2017 4015 4138 3986 4114 0 +165.23(+4.18%)
    Dec 07, 2017 3843 3956 3842 3949 0 +73.62(+1.90%)
    Dec 06, 2017 3903 3921 3802 3875 0 -28.33(-0.73%)
    Dec 05, 2017 3963 4031 3884 3903 0 -58.28(-1.47%)
    Dec 04, 2017 4076 4151 3944 3962 0 -100.71(-2.48%)
    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.