• 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 (%)
    May 29, 2009 1113 1132 1099 1132 0 +24.19(+2.18%)
    May 28, 2009 1117 1131 1097 1108 0 -4.32(-0.39%)
    May 27, 2009 1093 1128 1084 1112 0 +12.96(+1.18%)
    May 26, 2009 1072 1106 1067 1099 0 +19.48(+1.80%)
    May 25, 2009 1071 1095 1069 1080 0 -0.02(-0.00%)
    May 22, 2009 1071 1095 1069 1080 0 +4.85(+0.45%)
    May 21, 2009 1086 1090 1063 1075 0 -18.59(-1.70%)
    May 20, 2009 1084 1109 1069 1093 0 +10.24(+0.95%)
    May 19, 2009 1091 1097 1075 1083 0 -8.34(-0.76%)
    May 18, 2009 1087 1110 1066 1091 0 +2.41(+0.22%)
    May 17, 2009 1089 1089 1089 0 +3.29(+0.30%)
    May 15, 2009 1075 1106 1062 1086 0 -15.72(-1.43%)
    May 14, 2009 1069 1123 1092 1101 0 +3.49(+0.32%)
    May 13, 2009 1086 1129 1094 1098 0 -29.06(-2.58%)
    May 12, 2009 1107 1139 1097 1127 0 +17.87(+1.61%)
    May 11, 2009 1072 1118 1089 1109 0 -2.91(-0.26%)
    May 08, 2009 1098 1129 1088 1112 0 +6.09(+0.55%)
    May 07, 2009 1066 1120 1089 1106 0 +2.90(+0.26%)
    May 06, 2009 1081 1129 1091 1103 0 +3.12(+0.28%)
    May 05, 2009 1053 1105 1061 1100 0 +13.75(+1.27%)
    May 04, 2009 1017 1100 1048 1086 0 +44.11(+4.23%)
    May 01, 2009 1058 1065 1029 1042 0 -20.03(-1.89%)
    Apr 30, 2009 1060 1111 1035 1062 0 -30.42(-2.78%)
    Apr 29, 2009 1060 1107 1078 1093 0 +5.64(+0.52%)
    Apr 28, 2009 1062 1113 1075 1087 0 -11.14(-1.01%)
    Apr 27, 2009 1071 1137 1069 1098 0 +17.39(+1.61%)
    Apr 24, 2009 1036 1098 1064 1081 0 +12.90(+1.21%)
    Apr 23, 2009 1000 1109 1024 1068 0 +47.31(+4.64%)
    Apr 22, 2009 997.15 1045 1009 1020 0 -12.77(-1.24%)
    Apr 21, 2009 1055 1070 1027 1033 0 -27.41(-2.58%)
    Apr 20, 2009 1023 1078 1044 1061 0 -17.87(-1.66%)
    Apr 17, 2009 1034 1089 1054 1078 0 +4.72(+0.44%)
    Apr 16, 2009 1034 1092 1057 1074 0 +9.06(+0.85%)
    Apr 15, 2009 1011 1074 1039 1065 0 +15.91(+1.52%)
    Apr 14, 2009 1058 1071 1043 1049 0 -19.97(-1.87%)
    Apr 13, 2009 1044 1089 1060 1069 0 -15.92(-1.47%)
    Apr 10, 2009 1087 1099 1070 1085 0 +0.00(+0.00%)
    Apr 09, 2009 1087 1099 1070 1085 0 +7.98(+0.74%)
    Apr 08, 2009 1035 1087 1064 1077 0 +8.06(+0.75%)
    Apr 07, 2009 1027 1092 1052 1069 0 -6.17(-0.57%)
    Apr 06, 2009 1017 1089 1042 1075 0 +16.88(+1.60%)
    Apr 03, 2009 1044 1081 1039 1058 0 -18.95(-1.76%)
    Apr 02, 2009 1042 1094 1066 1077 0 +11.48(+1.08%)
    Apr 01, 2009 1006 1072 1026 1065 0 +11.95(+1.13%)
    Mar 31, 2009 1053 1053 1053 1053 0 -12.60(-1.18%)
    Mar 30, 2009 1051 1072 1028 1066 0 -0.05(-0.00%)
    Mar 27, 2009 1042 1097 1054 1066 0 -24.17(-2.22%)
    Mar 26, 2009 1051 1111 1067 1090 0 +7.81(+0.72%)
    Mar 25, 2009 1082 1082 1082 1082 0 -6.13(-0.56%)
    Mar 24, 2009 1023 1106 1011 1089 0 +58.90(+5.72%)
    Mar 23, 2009 1012 1032 1003 1030 0 +54.35(+5.57%)
    Mar 20, 2009 928.20 990.62 958.55 975.34 0 +4.55(+0.47%)
    Mar 19, 2009 1000 1005 962.60 970.79 0 -25.01(-2.51%)
    Mar 18, 2009 965.06 1013 981.27 995.80 0 -6.46(-0.64%)
    Mar 17, 2009 939.57 1003 967.97 1002 0 +25.22(+2.58%)
    Mar 16, 2009 977.04 977.04 977.04 977.04 0 -8.82(-0.89%)
    Mar 13, 2009 962.98 999.96 961.16 985.86 0 +27.88(+2.91%)
    Mar 12, 2009 901.27 963.36 929.07 957.98 0 +17.19(+1.83%)
    Mar 11, 2009 914.74 961.96 937.35 940.79 0 -6.49(-0.68%)
    Mar 10, 2009 887.25 949.96 912.15 947.28 0 +35.38(+3.88%)
    Mar 09, 2009 911.90 911.90 911.90 911.90 0 -10.90(-1.18%)
    Mar 06, 2009 874.51 926.26 896.50 922.80 0 +18.03(+1.99%)
    Mar 05, 2009 870.25 921.32 894.66 904.77 0 -13.48(-1.47%)
    Mar 04, 2009 857.18 930.98 881.26 918.25 0 +35.88(+4.07%)
    Mar 03, 2009 845.21 901.75 857.42 882.38 0 +11.78(+1.35%)
    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.