• 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 (%)
    Aug 31, 2010 1659 1735 1715 1725 0 +3.68(+0.21%)
    Aug 30, 2010 1659 1738 1712 1721 0 -10.09(-0.58%)
    Aug 27, 2010 1659 1739 1706 1731 0 +14.09(+0.82%)
    Aug 26, 2010 1651 1734 1703 1717 0 -12.90(-0.75%)
    Aug 25, 2010 1650 1739 1714 1730 0 +8.85(+0.51%)
    Aug 24, 2010 1649 1733 1709 1721 0 -13.30(-0.77%)
    Aug 23, 2010 1667 1747 1721 1735 0 +1.36(+0.08%)
    Aug 20, 2010 1656 1742 1720 1733 0 -1.03(-0.06%)
    Aug 19, 2010 1670 1743 1724 1734 0 -3.71(-0.21%)
    Aug 18, 2010 1671 1749 1729 1738 0 +4.05(+0.23%)
    Aug 17, 2010 1672 1749 1720 1734 0 +6.29(+0.36%)
    Aug 16, 2010 1643 1731 1698 1728 0 +22.98(+1.35%)
    Aug 13, 2010 1637 1715 1694 1705 0 -1.48(-0.09%)
    Aug 12, 2010 1622 1716 1689 1706 0 +5.32(+0.31%)
    Aug 11, 2010 1650 1724 1698 1701 0 -38.33(-2.20%)
    Aug 10, 2010 1661 1748 1722 1739 0 +2.96(+0.17%)
    Aug 09, 2010 1671 1746 1731 1736 0 +0.56(+0.03%)
    Aug 06, 2010 1667 1744 1716 1736 0 -2.02(-0.12%)
    Aug 05, 2010 1663 1745 1723 1738 0 +9.79(+0.57%)
    Aug 04, 2010 1658 1734 1715 1728 0 +2.49(+0.14%)
    Aug 03, 2010 1657 1738 1714 1725 0 -8.10(-0.47%)
    Aug 02, 2010 1667 1750 1705 1733 0 +45.33(+2.69%)
    Jul 30, 2010 1680 1702 1671 1688 0 -4.19(-0.25%)
    Jul 29, 2010 1617 1707 1672 1692 0 +12.37(+0.74%)
    Jul 28, 2010 1617 1701 1675 1680 0 -14.60(-0.86%)
    Jul 27, 2010 1624 1703 1682 1695 0 +9.26(+0.55%)
    Jul 26, 2010 1607 1695 1671 1685 0 +4.46(+0.27%)
    Jul 23, 2010 1607 1701 1632 1681 0 -3.25(-0.19%)
    Jul 22, 2010 1616 1699 1674 1684 0 +13.94(+0.83%)
    Jul 21, 2010 1631 1699 1665 1670 0 -24.49(-1.45%)
    Jul 20, 2010 1607 1696 1663 1695 0 +9.98(+0.59%)
    Jul 19, 2010 1616 1694 1672 1685 0 +4.09(+0.24%)
    Jul 16, 2010 1614 1720 1670 1681 0 -39.41(-2.29%)
    Jul 15, 2010 1720 1740 1702 1720 0 -4.86(-0.28%)
    Jul 14, 2010 1708 1731 1705 1725 0 +7.91(+0.46%)
    Jul 13, 2010 1706 1729 1706 1717 0 +14.59(+0.86%)
    Jul 12, 2010 1687 1710 1690 1702 0 +0.63(+0.04%)
    Jul 09, 2010 1693 1707 1686 1702 0 +4.11(+0.24%)
    Jul 08, 2010 1676 1706 1676 1698 0 +15.15(+0.90%)
    Jul 07, 2010 1642 1686 1645 1682 0 +32.64(+1.98%)
    Jul 06, 2010 1646 1675 1635 1650 0 +5.28(+0.32%)
    Jul 02, 2010 1637 1676 1621 1644 0 +22.82(+1.41%)
    Jul 01, 2010 1612 1628 1597 1622 0 +4.96(+0.31%)
    Jun 30, 2010 1614 1642 1608 1617 0 -2.12(-0.13%)
    Jun 29, 2010 1622 1649 1610 1619 0 -36.90(-2.23%)
    Jun 25, 2010 1645 1658 1631 1656 0 +20.32(+1.24%)
    Jun 24, 2010 1635 1651 1628 1635 0 -7.38(-0.45%)
    Jun 23, 2010 1632 1650 1621 1643 0 +2.42(+0.15%)
    Jun 22, 2010 1658 1677 1639 1640 0 -29.61(-1.77%)
    Jun 21, 2010 1662 1676 1658 1670 0 +9.42(+0.57%)
    Jun 18, 2010 1653 1665 1651 1661 0 +6.99(+0.42%)
    Jun 17, 2010 1648 1660 1640 1654 0 -0.74(-0.04%)
    Jun 16, 2010 1636 1658 1639 1654 0 -2.20(-0.13%)
    Jun 15, 2010 1614 1659 1620 1656 0 +39.09(+2.42%)
    Jun 14, 2010 1614 1640 1613 1617 0 -0.43(-0.03%)
    Jun 11, 2010 1599 1621 1591 1618 0 +17.35(+1.08%)
    Jun 10, 2010 1574 1619 1573 1600 0 +44.02(+2.83%)
    Jun 09, 2010 1556 1583 1553 1556 0 -2.74(-0.18%)
    Jun 08, 2010 1548 1566 1538 1559 0 +10.17(+0.66%)
    Jun 07, 2010 1559 1577 1545 1549 0 -10.27(-0.66%)
    Jun 04, 2010 1554 1601 1557 1559 0 -52.55(-3.26%)
    Jun 03, 2010 1589 1616 1592 1612 0 +19.38(+1.22%)
    Jun 02, 2010 1557 1594 1556 1592 0 +32.42(+2.08%)
    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.