• 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 (%)
    Apr 30, 2020 1657 1677 1587 1628 0 -37.76(-2.27%)
    Apr 29, 2020 1648 1764 1535 1666 0 +60.78(+3.79%)
    Apr 28, 2020 1661 1721 1571 1605 0 -15.45(-0.95%)
    Apr 27, 2020 1553 1676 1509 1621 0 +93.40(+6.11%)
    Apr 24, 2020 1537 1549 1447 1527 0 +2.77(+0.18%)
    Apr 23, 2020 1541 1624 1483 1525 0 +11.48(+0.76%)
    Apr 22, 2020 1481 1534 1441 1513 0 +69.70(+4.83%)
    Apr 21, 2020 1511 1536 1391 1443 0 -7.83(-0.54%)
    Apr 20, 2020 1260 1504 1244 1451 0 +190.87(+15.14%)
    Apr 17, 2020 1262 1284 1177 1260 0 -29.74(-2.31%)
    Apr 16, 2020 1256 1321 1232 1290 0 +28.48(+2.26%)
    Apr 15, 2020 1239 1298 1116 1262 0 -61.87(-4.67%)
    Apr 14, 2020 1202 1359 1177 1324 0 +136.78(+11.53%)
    Apr 13, 2020 1141 1201 1100 1187 0 +50.87(+4.48%)
    Apr 09, 2020 1108 1152 1059 1136 0 +37.03(+3.37%)
    Apr 08, 2020 1026 1108 1011 1099 0 +87.02(+8.60%)
    Apr 07, 2020 1067 1074 991.47 1012 0 -44.69(-4.23%)
    Apr 06, 2020 1015 1083 956.65 1057 0 +115.28(+12.25%)
    Apr 03, 2020 976.55 1045 909.95 941.28 0 -7.57(-0.80%)
    Apr 02, 2020 972.70 982.75 932.37 948.86 0 -30.67(-3.13%)
    Apr 01, 2020 1022 1032 962.65 979.52 0 -90.20(-8.43%)
    Mar 31, 2020 1066 1092 1031 1070 0 -1.05(-0.10%)
    Mar 30, 2020 1088 1109 1043 1071 0 -32.28(-2.93%)
    Mar 27, 2020 1103 1155 1080 1103 0 -3.23(-0.29%)
    Mar 26, 2020 1100 1135 1078 1106 0 +23.57(+2.18%)
    Mar 25, 2020 1094 1146 1059 1083 0 -23.69(-2.14%)
    Mar 24, 2020 1105 1145 1052 1106 0 +35.92(+3.36%)
    Mar 23, 2020 1071 1105 1009 1070 0 +27.77(+2.66%)
    Mar 20, 2020 1161 1264 1021 1043 0 -71.23(-6.39%)
    Mar 19, 2020 1123 1223 1083 1114 0 -72.14(-6.08%)
    Mar 18, 2020 1303 1345 1073 1186 0 -186.51(-13.59%)
    Mar 17, 2020 1315 1400 1171 1373 0 +78.09(+6.03%)
    Mar 16, 2020 1370 1579 1236 1294 0 -171.28(-11.69%)
    Mar 13, 2020 1624 1662 1268 1466 0 +290.59(+24.73%)
    Mar 12, 2020 1323 1351 1159 1175 0 -194.93(-14.23%)
    Mar 11, 2020 1344 1543 1312 1370 0 -31.09(-2.22%)
    Mar 10, 2020 1555 1600 1271 1401 0 -339.59(-19.51%)
    Mar 09, 2020 2136 2183 1615 1741 0 -95.96(-5.22%)
    Mar 06, 2020 2137 2224 1761 1837 0 +143.47(+8.47%)
    Mar 05, 2020 1411 1803 1365 1693 0 +219.41(+14.89%)
    Mar 04, 2020 1357 1529 1340 1474 0 +146.90(+11.07%)
    Mar 03, 2020 1388 1416 1305 1327 0 -64.95(-4.67%)
    Mar 02, 2020 1361 1406 1317 1392 0 +26.67(+1.95%)
    Feb 28, 2020 1332 1393 1282 1365 0 +44.19(+3.35%)
    Feb 27, 2020 1316 1462 1268 1321 0 +40.46(+3.16%)
    Feb 26, 2020 1326 1338 1267 1281 0 -16.74(-1.29%)
    Feb 25, 2020 1399 1406 1274 1297 0 -89.86(-6.48%)
    Feb 24, 2020 1424 1435 1369 1387 0 -103.08(-6.92%)
    Feb 21, 2020 1471 1503 1432 1490 0 +29.95(+2.05%)
    Feb 20, 2020 1461 1475 1415 1460 0 -14.48(-0.98%)
    Feb 19, 2020 1467 1487 1449 1475 0 +17.31(+1.19%)
    Feb 18, 2020 1464 1468 1418 1458 0 +5.22(+0.36%)
    Feb 14, 2020 1470 1480 1432 1452 0 -9.87(-0.68%)
    Feb 13, 2020 1482 1497 1452 1462 0 -28.72(-1.93%)
    Feb 12, 2020 1495 1517 1472 1491 0 -3.07(-0.21%)
    Feb 11, 2020 1489 1525 1461 1494 0 +12.67(+0.86%)
    Feb 10, 2020 1474 1504 1438 1481 0 -1.76(-0.12%)
    Feb 07, 2020 1451 1503 1419 1483 0 +41.50(+2.88%)
    Feb 06, 2020 1502 1541 1426 1442 0 -64.09(-4.26%)
    Feb 05, 2020 1461 1518 1458 1506 0 +53.74(+3.70%)
    Feb 04, 2020 1426 1477 1416 1452 0 +31.06(+2.19%)
    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.