• 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 31, 2012 2283 2305 2197 2218 0 -69.28(-3.03%)
    Jul 30, 2012 2305 2322 2283 2288 0 -30.45(-1.31%)
    Jul 27, 2012 2284 2344 2287 2318 0 +31.74(+1.39%)
    Jul 26, 2012 2272 2304 2264 2286 0 +42.17(+1.88%)
    Jul 25, 2012 2255 2272 2232 2244 0 -8.43(-0.37%)
    Jul 24, 2012 2272 2284 2244 2253 0 -22.78(-1.00%)
    Jul 23, 2012 2259 2288 2245 2275 0 -13.57(-0.59%)
    Jul 20, 2012 2324 2338 2284 2289 0 -62.10(-2.64%)
    Jul 19, 2012 2347 2361 2316 2351 0 +0.62(+0.03%)
    Jul 18, 2012 2390 2408 2320 2350 0 -55.63(-2.31%)
    Jul 17, 2012 2401 2421 2383 2406 0 +6.73(+0.28%)
    Jul 16, 2012 2416 2431 2394 2399 0 -31.74(-1.31%)
    Jul 14, 2012 2387 2442 2386 2431 0 +0.00(+0.00%)
    Jul 13, 2012 2387 2442 2386 2431 0 +30.87(+1.29%)
    Jul 12, 2012 2403 2410 2363 2400 0 -4.71(-0.20%)
    Jul 11, 2012 2429 2441 2396 2405 0 -27.84(-1.14%)
    Jul 10, 2012 2476 2490 2423 2433 0 -29.88(-1.21%)
    Jul 09, 2012 2494 2512 2443 2463 0 -41.92(-1.67%)
    Jul 06, 2012 2503 2525 2493 2505 0 -28.18(-1.11%)
    Jul 05, 2012 2541 2556 2528 2533 0 -26.03(-1.02%)
    Jul 03, 2012 2559 2559 2559 0 +27.83(+1.10%)
    Jul 02, 2012 2466 2536 2467 2531 0 +59.14(+2.39%)
    Jun 30, 2012 2432 2477 2433 2472 0 -2.82(-0.11%)
    Jun 29, 2012 2432 2479 2433 2475 0 +64.18(+2.66%)
    Jun 28, 2012 2419 2431 2377 2410 0 -27.19(-1.12%)
    Jun 27, 2012 2422 2455 2415 2438 0 +27.31(+1.13%)
    Jun 26, 2012 2402 2426 2403 2410 0 +3.78(+0.16%)
    Jun 25, 2012 2424 2443 2401 2407 0 -41.19(-1.68%)
    Jun 22, 2012 2437 2456 2428 2448 0 +10.22(+0.42%)
    Jun 21, 2012 2482 2491 2430 2438 0 -33.72(-1.36%)
    Jun 20, 2012 2481 2503 2452 2471 0 -21.39(-0.86%)
    Jun 19, 2012 2492 2510 2482 2493 0 +11.01(+0.44%)
    Jun 18, 2012 2456 2488 2457 2482 0 +14.06(+0.57%)
    Jun 15, 2012 2458 2486 2455 2468 0 +14.75(+0.60%)
    Jun 14, 2012 2430 2471 2434 2453 0 +18.78(+0.77%)
    Jun 13, 2012 2437 2466 2422 2434 0 -13.46(-0.55%)
    Jun 12, 2012 2420 2451 2409 2447 0 +9.24(+0.38%)
    Jun 11, 2012 2460 2475 2435 2438 0 -13.40(-0.55%)
    Jun 08, 2012 2421 2454 2408 2452 0 +24.11(+0.99%)
    Jun 07, 2012 2440 2460 2420 2428 0 -6.02(-0.25%)
    Jun 06, 2012 2403 2441 2401 2434 0 +33.97(+1.42%)
    Jun 05, 2012 2360 2406 2349 2400 0 +32.29(+1.36%)
    Jun 04, 2012 2361 2391 2343 2367 0 +7.75(+0.33%)
    Jun 02, 2012 2378 2404 2353 2360 0 +0.00(+0.00%)
    Jun 01, 2012 2378 2404 2353 2360 0 -57.88(-2.39%)
    May 31, 2012 2429 2436 2396 2417 0 -10.45(-0.43%)
    May 30, 2012 2426 2440 2408 2428 0 -10.43(-0.43%)
    May 29, 2012 2433 2459 2421 2438 0 +7.68(+0.32%)
    May 25, 2012 2431 2431 2431 0 -1.47(-0.06%)
    May 24, 2012 2396 2435 2394 2432 0 +38.25(+1.60%)
    May 23, 2012 2397 2410 2366 2394 0 -19.68(-0.82%)
    May 22, 2012 2404 2437 2402 2414 0 +1.12(+0.05%)
    May 21, 2012 2398 2420 2381 2412 0 +28.84(+1.21%)
    May 18, 2012 2396 2411 2373 2384 0 -6.61(-0.28%)
    May 17, 2012 2449 2463 2387 2390 0 -60.96(-2.49%)
    May 16, 2012 2456 2486 2447 2451 0 -3.24(-0.13%)
    May 15, 2012 2444 2474 2442 2454 0 -8.52(-0.35%)
    May 14, 2012 2467 2491 2452 2463 0 -32.11(-1.29%)
    May 11, 2012 2458 2511 2465 2495 0 +4.70(+0.19%)
    May 10, 2012 2491 2520 2481 2490 0 +3.79(+0.15%)
    May 09, 2012 2476 2512 2466 2487 0 -17.41(-0.70%)
    May 08, 2012 2497 2513 2470 2504 0 -9.98(-0.40%)
    May 07, 2012 2477 2534 2482 2514 0 +20.93(+0.84%)
    May 04, 2012 2502 2522 2484 2493 0 -23.56(-0.94%)
    May 03, 2012 2495 2537 2488 2517 0 +20.39(+0.82%)
    May 02, 2012 2514 2533 2441 2496 0 -85.03(-3.29%)
    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.