• 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 (%)
    Mar 31, 2010 1738 1753 1732 1744 0 +7.96(+0.46%)
    Mar 30, 2010 1736 1743 1726 1736 0 +3.41(+0.20%)
    Mar 29, 2010 1734 1740 1724 1733 0 +3.43(+0.20%)
    Mar 26, 2010 1733 1742 1725 1729 0 -9.62(-0.55%)
    Mar 25, 2010 1740 1756 1734 1739 0 -2.76(-0.16%)
    Mar 24, 2010 1741 1755 1736 1742 0 -9.55(-0.55%)
    Mar 23, 2010 1740 1753 1738 1751 0 +7.21(+0.41%)
    Mar 22, 2010 1731 1754 1731 1744 0 -0.06(-0.00%)
    Mar 19, 2010 1733 1754 1732 1744 0 +4.72(+0.27%)
    Mar 18, 2010 1741 1746 1730 1739 0 -2.80(-0.16%)
    Mar 17, 2010 1731 1749 1732 1742 0 +4.98(+0.29%)
    Mar 16, 2010 1730 1745 1723 1737 0 +2.71(+0.16%)
    Mar 15, 2010 1732 1740 1729 1735 0 +3.19(+0.18%)
    Mar 12, 2010 1733 1740 1719 1731 0 -4.77(-0.27%)
    Mar 11, 2010 1726 1737 1717 1736 0 +1.29(+0.07%)
    Mar 10, 2010 1728 1741 1723 1735 0 +9.51(+0.55%)
    Mar 09, 2010 1715 1734 1714 1725 0 -1.22(-0.07%)
    Mar 08, 2010 1732 1738 1720 1727 0 -7.48(-0.43%)
    Mar 05, 2010 1726 1739 1715 1734 0 +20.81(+1.21%)
    Mar 04, 2010 1705 1720 1701 1713 0 +6.32(+0.37%)
    Mar 03, 2010 1708 1723 1703 1707 0 -3.35(-0.20%)
    Mar 02, 2010 1685 1717 1687 1710 0 +18.06(+1.07%)
    Mar 01, 2010 1674 1698 1676 1692 0 +21.10(+1.26%)
    Feb 26, 2010 1669 1688 1659 1671 0 +0.51(+0.03%)
    Feb 25, 2010 1657 1674 1652 1671 0 +1.24(+0.07%)
    Feb 24, 2010 1658 1674 1658 1669 0 +10.46(+0.63%)
    Feb 23, 2010 1663 1674 1655 1659 0 -12.95(-0.77%)
    Feb 22, 2010 1674 1684 1664 1672 0 -7.12(-0.42%)
    Feb 19, 2010 1665 1685 1662 1679 0 +5.43(+0.32%)
    Feb 18, 2010 1662 1676 1657 1674 0 +5.58(+0.33%)
    Feb 17, 2010 1668 1681 1664 1668 0 -3.01(-0.18%)
    Feb 16, 2010 1667 1677 1655 1671 0 +8.00(+0.48%)
    Feb 12, 2010 1663 1663 1663 0 -3.88(-0.23%)
    Feb 11, 2010 1644 1671 1637 1667 0 +22.06(+1.34%)
    Feb 10, 2010 1648 1656 1632 1645 0 -7.26(-0.44%)
    Feb 09, 2010 1640 1662 1636 1652 0 +17.86(+1.09%)
    Feb 08, 2010 1628 1651 1626 1634 0 +0.61(+0.04%)
    Feb 05, 2010 1630 1649 1622 1634 0 -8.24(-0.50%)
    Feb 04, 2010 1636 1671 1624 1642 0 -10.94(-0.66%)
    Feb 03, 2010 1647 1663 1639 1653 0 -1.30(-0.08%)
    Feb 02, 2010 1639 1667 1624 1654 0 +10.92(+0.66%)
    Feb 01, 2010 1630 1655 1630 1643 0 +9.60(+0.59%)
    Jan 29, 2010 1641 1646 1628 1634 0 -7.67(-0.47%)
    Jan 28, 2010 1653 1658 1629 1641 0 -13.90(-0.84%)
    Jan 27, 2010 1633 1658 1627 1655 0 +14.81(+0.90%)
    Jan 26, 2010 1632 1651 1626 1640 0 +6.54(+0.40%)
    Jan 25, 2010 1644 1651 1629 1634 0 -10.52(-0.64%)
    Jan 22, 2010 1641 1660 1633 1644 0 -2.19(-0.13%)
    Jan 21, 2010 1667 1671 1640 1646 0 -15.37(-0.92%)
    Jan 20, 2010 1661 1672 1650 1662 0 +4.95(+0.30%)
    Jan 19, 2010 1633 1667 1631 1657 0 +26.29(+1.61%)
    Jan 18, 2010 0.0934 1631 1631 1631 0 -0.01(-0.00%)
    Jan 15, 2010 1644 1657 1624 1631 0 -14.79(-0.90%)
    Jan 14, 2010 1629 1657 1629 1645 0 +11.32(+0.69%)
    Jan 13, 2010 1637 1647 1623 1634 0 -2.79(-0.17%)
    Jan 12, 2010 1645 1652 1633 1637 0 -15.80(-0.96%)
    Jan 11, 2010 1645 1662 1641 1653 0 +7.69(+0.47%)
    Jan 08, 2010 1642 1654 1630 1645 0 -3.30(-0.20%)
    Jan 07, 2010 1663 1677 1639 1648 0 -20.12(-1.21%)
    Jan 06, 2010 1675 1685 1659 1668 0 -7.08(-0.42%)
    Jan 05, 2010 1677 1689 1661 1675 0 +5.07(+0.30%)
    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.