• 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 (%)
    Sep 28, 2012 2455 2466 2438 2452 0 -15.15(-0.61%)
    Sep 27, 2012 2454 2479 2444 2467 0 +8.37(+0.34%)
    Sep 26, 2012 2445 2476 2440 2459 0 +14.42(+0.59%)
    Sep 25, 2012 2459 2476 2438 2444 0 -14.04(-0.57%)
    Sep 24, 2012 2453 2472 2434 2458 0 +1.46(+0.06%)
    Sep 21, 2012 2436 2467 2427 2457 0 +30.59(+1.26%)
    Sep 20, 2012 2392 2436 2386 2426 0 +21.05(+0.88%)
    Sep 19, 2012 2411 2428 2392 2405 0 -15.65(-0.65%)
    Sep 18, 2012 2394 2438 2395 2421 0 +25.50(+1.06%)
    Sep 17, 2012 2388 2417 2386 2395 0 -5.51(-0.23%)
    Sep 14, 2012 2397 2416 2383 2401 0 -3.26(-0.14%)
    Sep 13, 2012 2401 2422 2380 2404 0 -5.02(-0.21%)
    Sep 12, 2012 2405 2427 2401 2409 0 +6.16(+0.26%)
    Sep 11, 2012 2390 2422 2386 2403 0 +6.57(+0.27%)
    Sep 10, 2012 2395 2412 2381 2396 0 -2.93(-0.12%)
    Sep 07, 2012 2409 2424 2387 2399 0 -2.50(-0.10%)
    Sep 06, 2012 2334 2407 2337 2402 0 +75.86(+3.26%)
    Sep 05, 2012 2329 2346 2320 2326 0 -13.23(-0.57%)
    Sep 04, 2012 2325 2350 2312 2339 0 +9.01(+0.39%)
    Aug 31, 2012 2330 2330 2330 0 +12.37(+0.53%)
    Aug 30, 2012 2284 2328 2289 2318 0 +11.88(+0.52%)
    Aug 29, 2012 2297 2330 2290 2306 0 -7.22(-0.31%)
    Aug 27, 2012 2308 2321 2291 2313 0 +3.70(+0.16%)
    Aug 24, 2012 2283 2327 2284 2309 0 +9.84(+0.43%)
    Aug 23, 2012 2307 2319 2284 2300 0 -13.26(-0.57%)
    Aug 22, 2012 2322 2350 2299 2313 0 -26.04(-1.11%)
    Aug 21, 2012 2320 2362 2319 2339 0 +20.67(+0.89%)
    Aug 20, 2012 2334 2344 2305 2318 0 -21.16(-0.90%)
    Aug 17, 2012 2346 2365 2328 2339 0 +5.75(+0.25%)
    Aug 16, 2012 2316 2344 2305 2334 0 +6.37(+0.27%)
    Aug 15, 2012 2317 2339 2308 2327 0 +2.88(+0.12%)
    Aug 14, 2012 2305 2330 2302 2324 0 +16.02(+0.69%)
    Aug 13, 2012 2294 2318 2290 2308 0 +0.95(+0.04%)
    Aug 11, 2012 2297 2321 2291 2307 0 +0.00(+0.00%)
    Aug 10, 2012 2297 2321 2291 2307 0 +0.88(+0.04%)
    Aug 09, 2012 2294 2323 2290 2307 0 -1.07(-0.05%)
    Aug 08, 2012 2293 2329 2287 2308 0 +8.16(+0.35%)
    Aug 07, 2012 2293 2321 2288 2300 0 +1.14(+0.05%)
    Aug 06, 2012 2293 2312 2284 2298 0 -2.62(-0.11%)
    Aug 03, 2012 2293 2335 2279 2301 0 +24.62(+1.08%)
    Aug 02, 2012 2259 2322 2245 2276 0 -13.43(-0.59%)
    Aug 01, 2012 2275 2448 2224 2290 0 +71.43(+3.22%)
    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%)
    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.