• 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, 2020 1419 1435 1355 1387 0 -31.59(-2.23%)
    Jan 30, 2020 1422 1441 1382 1418 0 -22.44(-1.56%)
    Jan 29, 2020 1492 1503 1438 1441 0 -56.77(-3.79%)
    Jan 28, 2020 1491 1537 1480 1497 0 +25.39(+1.72%)
    Jan 27, 2020 1475 1514 1456 1472 0 -12.93(-0.87%)
    Jan 24, 2020 1559 1575 1475 1485 0 -47.13(-3.08%)
    Jan 23, 2020 1582 1607 1511 1532 0 -64.95(-4.07%)
    Jan 22, 2020 1528 1639 1480 1597 0 +78.24(+5.15%)
    Jan 21, 2020 1537 1599 1484 1519 0 -31.37(-2.02%)
    Jan 17, 2020 1594 1621 1540 1550 0 -32.68(-2.06%)
    Jan 16, 2020 1563 1604 1530 1583 0 +17.53(+1.12%)
    Jan 15, 2020 1553 1610 1525 1565 0 +9.42(+0.61%)
    Jan 14, 2020 1500 1572 1469 1556 0 +63.39(+4.25%)
    Jan 13, 2020 1512 1532 1483 1492 0 -16.15(-1.07%)
    Jan 10, 2020 1521 1549 1500 1509 0 -19.81(-1.30%)
    Jan 09, 2020 1521 1564 1513 1528 0 -1.16(-0.08%)
    Jan 08, 2020 1522 1543 1505 1530 0 -6.48(-0.42%)
    Jan 07, 2020 1539 1549 1506 1536 0 +0.68(+0.04%)
    Jan 06, 2020 1503 1549 1477 1535 0 +17.81(+1.17%)
    Jan 03, 2020 1517 1545 1499 1518 0 -12.91(-0.84%)
    Jan 02, 2020 1525 1547 1486 1530 0 +23.44(+1.56%)
    Dec 31, 2019 1497 1533 1483 1507 0 +7.88(+0.53%)
    Dec 30, 2019 1536 1546 1497 1499 0 -35.74(-2.33%)
    Dec 27, 2019 1575 1584 1525 1535 0 -32.91(-2.10%)
    Dec 26, 2019 1586 1604 1554 1568 0 -36.59(-2.28%)
    Dec 24, 2019 1546 1616 1521 1604 0 +44.10(+2.83%)
    Dec 23, 2019 1553 1586 1531 1560 0 -7.28(-0.46%)
    Dec 20, 2019 1548 1585 1527 1568 0 +22.11(+1.43%)
    Dec 19, 2019 1543 1558 1508 1545 0 +2.64(+0.17%)
    Dec 18, 2019 1550 1582 1524 1543 0 -20.06(-1.28%)
    Dec 17, 2019 1583 1596 1528 1563 0 -20.24(-1.28%)
    Dec 16, 2019 1581 1601 1550 1583 0 +13.22(+0.84%)
    Dec 13, 2019 1556 1592 1533 1570 0 +16.37(+1.05%)
    Dec 12, 2019 1538 1584 1520 1554 0 +14.44(+0.94%)
    Dec 11, 2019 1599 1605 1515 1539 0 -48.37(-3.05%)
    Dec 10, 2019 1608 1621 1554 1587 0 -15.25(-0.95%)
    Dec 09, 2019 1609 1636 1590 1603 0 -19.27(-1.19%)
    Dec 06, 2019 1626 1660 1603 1622 0 +17.96(+1.12%)
    Dec 05, 2019 1659 1670 1599 1604 0 -36.10(-2.20%)
    Dec 04, 2019 1640 1666 1602 1640 0 +13.52(+0.83%)
    Dec 03, 2019 1570 1648 1564 1627 0 +41.54(+2.62%)
    Dec 02, 2019 1633 1640 1566 1585 0 -36.73(-2.26%)
    Nov 29, 2019 1629 1669 1605 1622 0 -18.95(-1.15%)
    Nov 27, 2019 1639 1661 1621 1641 0 +9.89(+0.61%)
    Nov 26, 2019 1651 1664 1585 1631 0 -19.91(-1.21%)
    Nov 25, 2019 1652 1691 1617 1651 0 +28.38(+1.75%)
    Nov 22, 2019 1628 1650 1604 1622 0 +2.40(+0.15%)
    Nov 21, 2019 1608 1632 1562 1620 0 +20.83(+1.30%)
    Nov 20, 2019 1555 1642 1540 1599 0 +37.24(+2.38%)
    Nov 19, 2019 1531 1565 1497 1562 0 +36.53(+2.39%)
    Nov 18, 2019 1508 1542 1493 1525 0 +7.23(+0.48%)
    Nov 15, 2019 1483 1533 1464 1518 0 +41.73(+2.83%)
    Nov 14, 2019 1466 1490 1451 1476 0 +14.64(+1.00%)
    Nov 13, 2019 1480 1490 1452 1462 0 -13.65(-0.93%)
    Nov 12, 2019 1519 1531 1462 1475 0 -43.78(-2.88%)
    Nov 11, 2019 1513 1539 1487 1519 0 +5.94(+0.39%)
    Nov 08, 2019 1487 1597 1463 1513 0 +29.40(+1.98%)
    Nov 07, 2019 1487 1501 1447 1484 0 +13.76(+0.94%)
    Nov 06, 2019 1502 1578 1444 1470 0 -50.65(-3.33%)
    Nov 05, 2019 1498 1523 1473 1521 0 +34.69(+2.33%)
    Nov 04, 2019 1505 1518 1450 1486 0 +5.30(+0.36%)
    Nov 01, 2019 1424 1484 1407 1481 0 +74.88(+5.33%)
    Oct 31, 2019 1417 1448 1386 1406 0 -12.66(-0.89%)
    Oct 30, 2019 1447 1466 1377 1419 0 -0.43(-0.03%)
    Oct 29, 2019 1478 1481 1408 1419 0 -39.71(-2.72%)
    Oct 28, 2019 1427 1482 1404 1459 0 +64.81(+4.65%)
    Oct 25, 2019 1343 1408 1304 1394 0 -100.03(-6.70%)
    Oct 24, 2019 1666 1666 1467 1494 0 -169.62(-10.20%)
    Oct 23, 2019 1729 1744 1598 1664 0 -165.30(-9.04%)
    Oct 22, 2019 1841 1873 1778 1829 0 +8.15(+0.45%)
    Oct 21, 2019 1973 2020 1773 1821 0 +16.81(+0.93%)
    Oct 18, 2019 1844 1870 1767 1804 0 -55.83(-3.00%)
    Oct 17, 2019 1840 1865 1799 1860 0 +66.50(+3.71%)
    Oct 16, 2019 1787 1838 1771 1793 0 +5.32(+0.30%)
    Oct 15, 2019 1760 1814 1758 1788 0 +29.44(+1.67%)
    Oct 14, 2019 1760 1812 1727 1758 0 -3.00(-0.17%)
    Oct 11, 2019 1777 1815 1739 1761 0 +13.01(+0.74%)
    Oct 10, 2019 1723 1776 1706 1748 0 +24.78(+1.44%)
    Oct 09, 2019 1708 1761 1695 1724 0 +22.33(+1.31%)
    Oct 08, 2019 1767 1801 1696 1701 0 -82.28(-4.61%)
    Oct 07, 2019 1801 1868 1753 1784 0 -34.45(-1.89%)
    Oct 04, 2019 1796 1835 1742 1818 0 +27.69(+1.55%)
    Oct 03, 2019 1795 1831 1733 1790 0 -13.21(-0.73%)
    Oct 02, 2019 1719 1826 1703 1804 0 +76.62(+4.44%)
    Oct 01, 2019 1795 1853 1726 1727 0 -66.50(-3.71%)
    Sep 30, 2019 1806 1831 1750 1793 0 -1.29(-0.07%)
    Sep 27, 2019 1779 1843 1754 1795 0 +6.18(+0.35%)
    Sep 26, 2019 1855 1862 1775 1789 0 -47.53(-2.59%)
    Sep 25, 2019 1841 1865 1806 1836 0 +3.59(+0.20%)
    Sep 24, 2019 1861 1867 1799 1833 0 -12.13(-0.66%)
    Sep 23, 2019 1773 1877 1765 1845 0 +67.12(+3.78%)
    Sep 20, 2019 1766 1822 1734 1778 0 +7.01(+0.40%)
    Sep 19, 2019 1802 1820 1739 1771 0 -25.62(-1.43%)
    Sep 18, 2019 1858 1881 1784 1796 0 -55.84(-3.02%)
    Sep 17, 2019 1901 1925 1832 1852 0 -49.81(-2.62%)
    Sep 16, 2019 1834 1935 1816 1902 0 +63.32(+3.44%)
    Sep 13, 2019 1874 1927 1802 1838 0 -24.57(-1.32%)
    Sep 12, 2019 1838 1885 1795 1863 0 +22.28(+1.21%)
    Sep 11, 2019 1762 1852 1748 1841 0 +78.96(+4.48%)
    Sep 10, 2019 1673 1778 1642 1762 0 +80.75(+4.80%)
    Sep 09, 2019 1652 1710 1587 1681 0 +21.95(+1.32%)
    Sep 06, 2019 1668 1707 1638 1659 0 +4.52(+0.27%)
    Sep 05, 2019 1636 1668 1632 1655 0 +27.98(+1.72%)
    Sep 04, 2019 1634 1652 1609 1627 0 +15.08(+0.94%)
    Sep 03, 2019 1618 1659 1589 1612 0 -28.96(-1.77%)
    Aug 30, 2019 1639 1675 1603 1640 0 -0.58(-0.04%)
    Aug 29, 2019 1666 1668 1615 1641 0 +12.32(+0.76%)
    Aug 28, 2019 1615 1662 1602 1629 0 +21.94(+1.37%)
    Aug 27, 2019 1679 1681 1602 1607 0 -61.13(-3.67%)
    Aug 26, 2019 1668 1690 1624 1668 0 +18.17(+1.10%)
    Aug 23, 2019 1728 1754 1641 1650 0 -86.84(-5.00%)
    Aug 22, 2019 1790 1809 1712 1737 0 -77.71(-4.28%)
    Aug 21, 2019 1803 1833 1771 1814 0 +25.28(+1.41%)
    Aug 20, 2019 1795 1816 1758 1789 0 -12.23(-0.68%)
    Aug 19, 2019 1763 1815 1739 1801 0 +51.07(+2.92%)
    Aug 16, 2019 1732 1778 1711 1750 0 +35.20(+2.05%)
    Aug 15, 2019 1707 1737 1661 1715 0 +20.16(+1.19%)
    Aug 14, 2019 1690 1750 1657 1695 0 -24.62(-1.43%)
    Aug 13, 2019 1707 1752 1662 1719 0 +10.07(+0.59%)
    Aug 12, 2019 1690 1765 1668 1709 0 +24.01(+1.42%)
    Aug 09, 2019 1798 1822 1611 1685 0 +51.90(+3.18%)
    Aug 08, 2019 1672 1716 1588 1633 0 -13.23(-0.80%)
    Aug 07, 2019 1655 1672 1590 1647 0 -4.28(-0.26%)
    Aug 06, 2019 1682 1712 1606 1651 0 +8.75(+0.53%)
    Aug 05, 2019 1633 1678 1604 1642 0 -15.43(-0.93%)
    Aug 02, 2019 1722 1758 1617 1658 0 -84.08(-4.83%)
    Aug 01, 2019 1784 1822 1723 1742 0 -30.76(-1.74%)
    Jul 31, 2019 1794 1830 1747 1772 0 +16.89(+0.96%)
    Jul 30, 2019 1741 1802 1730 1756 0 -1.98(-0.11%)
    Jul 29, 2019 1752 1777 1702 1758 0 -29.34(-1.64%)
    Jul 26, 2019 1748 1788 1735 1787 0 +45.18(+2.59%)
    Jul 25, 2019 1790 1792 1725 1742 0 -48.27(-2.70%)
    Jul 24, 2019 1737 1805 1720 1790 0 +51.52(+2.96%)
    Jul 23, 2019 1746 1789 1725 1738 0 +8.59(+0.50%)
    Jul 22, 2019 1732 1755 1710 1730 0 +1.00(+0.06%)
    Jul 19, 2019 1753 1786 1724 1729 0 -16.61(-0.95%)
    Jul 18, 2019 1750 1779 1713 1746 0 -18.83(-1.07%)
    Jul 17, 2019 1762 1780 1721 1764 0 +0.58(+0.03%)
    Jul 16, 2019 1796 1825 1758 1764 0 -20.47(-1.15%)
    Jul 15, 2019 1804 1832 1761 1784 0 +1.22(+0.07%)
    Jul 12, 2019 1778 1805 1736 1783 0 +7.80(+0.44%)
    Jul 11, 2019 1833 1859 1764 1775 0 -62.02(-3.38%)
    Jul 10, 2019 1850 1884 1781 1837 0 +14.41(+0.79%)
    Jul 09, 2019 1768 1826 1750 1823 0 +62.14(+3.53%)
    Jul 08, 2019 1840 1846 1728 1761 0 -102.48(-5.50%)
    Jul 05, 2019 1863 1896 1828 1863 0 -9.04(-0.48%)
    Jul 03, 2019 1893 1900 1836 1872 0 -19.90(-1.05%)
    Jul 02, 2019 1932 1966 1875 1892 0 -32.56(-1.69%)
    Jul 01, 2019 1968 1989 1912 1925 0 +3.13(+0.16%)
    Jun 28, 2019 1791 1946 1763 1922 0 +151.19(+8.54%)
    Jun 27, 2019 1652 1799 1637 1770 0 +140.31(+8.61%)
    Jun 26, 2019 1624 1661 1607 1630 0 +7.66(+0.47%)
    Jun 25, 2019 1636 1674 1599 1622 0 -19.91(-1.21%)
    Jun 24, 2019 1650 1685 1621 1642 0 +0.52(+0.03%)
    Jun 21, 2019 1660 1682 1629 1642 0 -17.36(-1.05%)
    Jun 20, 2019 1676 1690 1642 1659 0 +12.64(+0.77%)
    Jun 19, 2019 1655 1689 1613 1646 0 -1.70(-0.10%)
    Jun 18, 2019 1616 1687 1600 1648 0 +35.25(+2.19%)
    Jun 17, 2019 1545 1619 1527 1613 0 +68.07(+4.41%)
    Jun 14, 2019 1561 1584 1532 1545 0 -29.82(-1.89%)
    Jun 13, 2019 1548 1584 1522 1575 0 +35.45(+2.30%)
    Jun 12, 2019 1463 1554 1458 1539 0 +37.16(+2.47%)
    Jun 11, 2019 1564 1571 1493 1502 0 -38.02(-2.47%)
    Jun 10, 2019 1562 1595 1532 1540 0 -13.57(-0.87%)
    Jun 07, 2019 1562 1566 1505 1554 0 -9.06(-0.58%)
    Jun 06, 2019 1527 1582 1524 1563 0 -3.55(-0.23%)
    Jun 05, 2019 1580 1589 1526 1566 0 -18.07(-1.14%)
    Jun 04, 2019 1523 1599 1491 1584 0 +77.80(+5.16%)
    Jun 03, 2019 1446 1511 1428 1507 0 +47.39(+3.25%)
    May 31, 2019 1499 1505 1416 1459 0 -42.74(-2.85%)
    May 30, 2019 1516 1535 1498 1502 0 -2.46(-0.16%)
    May 29, 2019 1514 1544 1480 1504 0 -23.05(-1.51%)
    May 28, 2019 1576 1588 1520 1527 0 -48.91(-3.10%)
    May 24, 2019 1574 1598 1544 1576 0 +20.61(+1.32%)
    May 23, 2019 1596 1608 1535 1556 0 -50.62(-3.15%)
    May 22, 2019 1665 1693 1581 1606 0 -66.43(-3.97%)
    May 21, 2019 1610 1678 1602 1673 0 +72.84(+4.55%)
    May 20, 2019 1621 1664 1596 1600 0 -43.10(-2.62%)
    May 17, 2019 1624 1699 1614 1643 0 +15.09(+0.93%)
    May 16, 2019 1639 1662 1601 1628 0 -41.56(-2.49%)
    May 15, 2019 1585 1675 1547 1669 0 +63.34(+3.94%)
    May 14, 2019 1586 1634 1536 1606 0 +40.50(+2.59%)
    May 13, 2019 1639 1655 1565 1566 0 -123.54(-7.31%)
    May 10, 2019 1713 1724 1614 1689 0 +8.26(+0.49%)
    May 09, 2019 1696 1714 1621 1681 0 +6.90(+0.41%)
    May 08, 2019 1752 1807 1660 1674 0 -169.43(-9.19%)
    May 07, 2019 1905 1926 1841 1843 0 -93.71(-4.84%)
    May 06, 2019 1843 1951 1829 1937 0 +49.28(+2.61%)
    May 03, 2019 1848 1932 1840 1888 0 +41.82(+2.27%)
    May 02, 2019 1788 1851 1747 1846 0 +50.10(+2.79%)
    May 01, 2019 1842 1859 1786 1796 0 -27.49(-1.51%)
    Apr 30, 2019 1851 1868 1796 1823 0 -40.54(-2.17%)
    Apr 29, 2019 1871 1894 1830 1864 0 -13.50(-0.72%)
    Apr 26, 2019 1815 1892 1795 1878 0 +54.71(+3.00%)
    Apr 25, 2019 1789 1824 1761 1823 0 +32.43(+1.81%)
    Apr 24, 2019 1850 1851 1779 1790 0 -52.37(-2.84%)
    Apr 23, 2019 1809 1852 1772 1843 0 +46.00(+2.56%)
    Apr 22, 2019 1831 1848 1763 1797 0 -43.13(-2.34%)
    Apr 18, 2019 1838 1873 1791 1840 0 -1.35(-0.07%)
    Apr 17, 2019 1900 1909 1818 1841 0 -40.12(-2.13%)
    Apr 16, 2019 1889 1917 1843 1881 0 +7.64(+0.41%)
    Apr 15, 2019 1910 1930 1870 1874 0 -31.12(-1.63%)
    Apr 12, 2019 1906 1933 1877 1905 0 +25.65(+1.36%)
    Apr 11, 2019 1934 1945 1874 1879 0 -59.78(-3.08%)
    Apr 10, 2019 1917 1958 1908 1939 0 +28.53(+1.49%)
    Apr 09, 2019 1935 1960 1908 1910 0 -25.96(-1.34%)
    Apr 08, 2019 1972 2004 1927 1936 0 -56.34(-2.83%)
    Apr 05, 2019 1939 1994 1939 1993 0 +55.00(+2.84%)
    Apr 04, 2019 1949 1964 1903 1938 0 -11.29(-0.58%)
    Apr 03, 2019 1947 1963 1906 1949 0 +32.25(+1.68%)
    Apr 02, 2019 1951 1966 1882 1917 0 -31.28(-1.61%)
    Apr 01, 2019 1999 2004 1939 1948 0 -32.72(-1.65%)
    Mar 29, 2019 1943 2004 1917 1981 0 +51.49(+2.67%)
    Mar 28, 2019 1879 1929 1858 1929 0 +50.31(+2.68%)
    Mar 27, 2019 1955 1971 1873 1879 0 -77.27(-3.95%)
    Mar 26, 2019 1937 1962 1909 1956 0 +35.57(+1.85%)
    Mar 25, 2019 1939 1970 1894 1921 0 -26.56(-1.36%)
    Mar 22, 2019 2016 2079 1937 1947 0 -121.61(-5.88%)
    Mar 21, 2019 2000 2074 1948 2069 0 +174.38(+9.20%)
    Mar 20, 2019 1896 1947 1851 1894 0 -25.67(-1.34%)
    Mar 19, 2019 1949 1968 1893 1920 0 -5.86(-0.30%)
    Mar 18, 2019 1936 1959 1878 1926 0 -3.47(-0.18%)
    Mar 15, 2019 1888 1959 1878 1929 0 +79.42(+4.29%)
    Mar 14, 2019 1920 1947 1834 1850 0 -83.71(-4.33%)
    Mar 13, 2019 1925 1961 1896 1934 0 +8.33(+0.43%)
    Mar 12, 2019 1926 1946 1890 1925 0 -15.70(-0.81%)
    Mar 11, 2019 1881 1941 1849 1941 0 +69.94(+3.74%)
    Mar 08, 2019 1909 1916 1842 1871 0 -45.38(-2.37%)
    Mar 07, 2019 1931 1958 1886 1917 0 -14.60(-0.76%)
    Mar 06, 2019 2002 2015 1916 1931 0 -73.84(-3.68%)
    Mar 05, 2019 2028 2051 1988 2005 0 -10.99(-0.55%)
    Mar 04, 2019 2097 2112 1966 2016 0 -48.59(-2.35%)
    Mar 01, 2019 1943 2092 1925 2065 0 +137.74(+7.15%)
    Feb 28, 2019 1997 2013 1871 1927 0 -147.07(-7.09%)
    Feb 27, 2019 2114 2136 2027 2074 0 -33.89(-1.61%)
    Feb 26, 2019 2113 2143 2085 2108 0 -9.03(-0.43%)
    Feb 25, 2019 2108 2137 2048 2117 0 +29.83(+1.43%)
    Feb 22, 2019 2026 2098 2013 2087 0 +63.89(+3.16%)
    Feb 21, 2019 2014 2074 1993 2023 0 -13.12(-0.64%)
    Feb 20, 2019 2087 2114 2011 2036 0 -37.14(-1.79%)
    Feb 19, 2019 2094 2122 2053 2073 0 -33.00(-1.57%)
    Feb 15, 2019 2064 2112 2036 2106 0 +50.86(+2.47%)
    Feb 14, 2019 2035 2082 2002 2055 0 +5.38(+0.26%)
    Feb 13, 2019 2074 2106 2029 2050 0 -24.04(-1.16%)
    Feb 12, 2019 2017 2087 2009 2074 0 +64.79(+3.22%)
    Feb 11, 2019 2015 2033 1959 2009 0 +32.89(+1.66%)
    Feb 08, 2019 2004 2032 1936 1976 0 -47.77(-2.36%)
    Feb 07, 2019 2057 2099 1969 2024 0 -46.70(-2.26%)
    Feb 06, 2019 2157 2158 2061 2071 0 -86.66(-4.02%)
    Feb 05, 2019 2117 2182 2047 2158 0 -341.65(-13.67%)
    Feb 04, 2019 2542 2573 2490 2499 0 -43.65(-1.72%)
    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.