• 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, 2017 4854 4910 4814 4876 0 +33.88(+0.70%)
    Mar 30, 2017 4884 4926 4822 4842 0 -62.38(-1.27%)
    Mar 29, 2017 4962 4995 4871 4905 0 -72.44(-1.46%)
    Mar 28, 2017 4897 5019 4871 4977 0 +56.39(+1.15%)
    Mar 27, 2017 4788 4932 4762 4921 0 +100.91(+2.09%)
    Mar 24, 2017 4756 4860 4736 4820 0 +85.10(+1.80%)
    Mar 23, 2017 4781 4818 4725 4735 0 -69.21(-1.44%)
    Mar 22, 2017 4849 4864 4761 4804 0 -7.82(-0.16%)
    Mar 21, 2017 4897 4922 4740 4812 0 -82.56(-1.69%)
    Mar 20, 2017 4943 4975 4856 4894 0 -35.09(-0.71%)
    Mar 17, 2017 5040 5075 4883 4929 0 -76.94(-1.54%)
    Mar 16, 2017 4934 5028 4915 5006 0 +86.33(+1.75%)
    Mar 15, 2017 4897 4945 4865 4920 0 +32.52(+0.67%)
    Mar 14, 2017 4908 5058 4826 4887 0 +45.53(+0.94%)
    Mar 13, 2017 4852 4901 4801 4842 0 -11.51(-0.24%)
    Mar 10, 2017 4836 4875 4806 4853 0 +37.15(+0.77%)
    Mar 09, 2017 4862 4914 4779 4816 0 -31.55(-0.65%)
    Mar 08, 2017 4869 4914 4811 4848 0 +53.30(+1.11%)
    Mar 07, 2017 4744 4872 4727 4795 0 +42.27(+0.89%)
    Mar 06, 2017 4752 4784 4669 4752 0 +29.98(+0.63%)
    Mar 03, 2017 4732 4832 4657 4722 0 +28.37(+0.60%)
    Mar 02, 2017 4897 4920 4589 4694 0 -321.63(-6.41%)
    Mar 01, 2017 5070 5121 4954 5016 0 +28.43(+0.57%)
    Feb 28, 2017 5111 5136 4976 4987 0 -112.69(-2.21%)
    Feb 27, 2017 5003 5135 4986 5100 0 +75.18(+1.50%)
    Feb 24, 2017 5017 5077 4965 5025 0 +8.61(+0.17%)
    Feb 23, 2017 4998 5049 4930 5016 0 +12.56(+0.25%)
    Feb 22, 2017 5050 5079 4980 5003 0 -70.99(-1.40%)
    Feb 21, 2017 5139 5195 5052 5074 0 -41.92(-0.82%)
    Feb 17, 2017 5116 5116 5116 5116 0 +36.61(+0.72%)
    Feb 16, 2017 5063 5132 5012 5080 0 +15.16(+0.30%)
    Feb 15, 2017 4975 5094 4937 5065 0 +74.41(+1.49%)
    Feb 14, 2017 4907 5017 4885 4990 0 +300.66(+6.41%)
    Feb 13, 2017 4700 4767 4623 4690 0 -13.24(-0.28%)
    Feb 10, 2017 4686 4739 4614 4703 0 +38.98(+0.84%)
    Feb 09, 2017 4660 4713 4583 4664 0 +6.06(+0.13%)
    Feb 08, 2017 4632 4675 4528 4658 0 -10.22(-0.22%)
    Feb 07, 2017 4683 4718 4602 4668 0 +8.16(+0.18%)
    Feb 06, 2017 4748 4782 4597 4660 0 -113.87(-2.39%)
    Feb 03, 2017 4788 4828 4713 4774 0 +3.42(+0.07%)
    Feb 02, 2017 4847 4874 4740 4770 0 -80.77(-1.67%)
    Feb 01, 2017 4857 4939 4790 4851 0 +7.01(+0.14%)
    Jan 31, 2017 4653 4867 4611 4844 0 +171.50(+3.67%)
    Jan 30, 2017 4708 4740 4615 4672 0 -68.48(-1.44%)
    Jan 27, 2017 4756 4789 4677 4741 0 -2.28(-0.05%)
    Jan 26, 2017 4679 4766 4646 4743 0 +47.26(+1.01%)
    Jan 25, 2017 4707 4773 4587 4696 0 +52.10(+1.12%)
    Jan 24, 2017 4658 4716 4563 4644 0 -9.87(-0.21%)
    Jan 23, 2017 4695 4759 4579 4654 0 +3.05(+0.07%)
    Jan 20, 2017 4692 4725 4631 4651 0 -37.23(-0.79%)
    Jan 19, 2017 4747 4760 4626 4688 0 -83.99(-1.76%)
    Jan 18, 2017 4771 4799 4697 4772 0 +19.71(+0.41%)
    Jan 17, 2017 4863 4880 4713 4752 0 -98.71(-2.03%)
    Jan 13, 2017 4851 4851 4851 4851 0 +14.59(+0.30%)
    Jan 12, 2017 4861 4890 4777 4836 0 -22.24(-0.46%)
    Jan 11, 2017 4909 4967 4767 4859 0 -62.37(-1.27%)
    Jan 10, 2017 4927 4988 4847 4921 0 +31.43(+0.64%)
    Jan 09, 2017 4940 4991 4861 4890 0 -11.23(-0.23%)
    Jan 06, 2017 4846 4964 4799 4901 0 +62.48(+1.29%)
    Jan 05, 2017 4899 4932 4812 4838 0 -84.22(-1.71%)
    Jan 04, 2017 4853 4985 4810 4922 0 +81.80(+1.69%)
    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.