• 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 (%)
    Jul 31, 2017 4542 4598 4501 4578 0 +58.77(+1.30%)
    Jul 28, 2017 4509 4558 4480 4519 0 -3.29(-0.07%)
    Jul 27, 2017 4587 4610 4499 4522 0 -48.82(-1.07%)
    Jul 26, 2017 4568 4589 4520 4571 0 +5.78(+0.13%)
    Jul 25, 2017 4591 4620 4556 4565 0 -19.09(-0.42%)
    Jul 24, 2017 4630 4636 4549 4585 0 -59.72(-1.29%)
    Jul 21, 2017 4596 4674 4568 4644 0 +72.32(+1.58%)
    Jul 20, 2017 4635 4638 4541 4572 0 -58.99(-1.27%)
    Jul 19, 2017 4498 4663 4490 4631 0 +127.97(+2.84%)
    Jul 18, 2017 4415 4512 4406 4503 0 +78.92(+1.78%)
    Jul 17, 2017 4423 4453 4393 4424 0 -31.49(-0.71%)
    Jul 14, 2017 4500 4519 4434 4456 0 -47.26(-1.05%)
    Jul 13, 2017 4441 4526 4393 4503 0 +65.02(+1.47%)
    Jul 12, 2017 4463 4489 4410 4438 0 -30.57(-0.68%)
    Jul 11, 2017 4459 4472 4410 4468 0 -3.00(-0.07%)
    Jul 10, 2017 4560 4572 4455 4471 0 -85.05(-1.87%)
    Jul 07, 2017 4532 4569 4506 4556 0 +36.24(+0.80%)
    Jul 06, 2017 4510 4567 4469 4520 0 -12.79(-0.28%)
    Jul 05, 2017 4545 4589 4496 4533 0 -27.00(-0.59%)
    Jul 03, 2017 4610 4672 4544 4560 0 -68.25(-1.47%)
    Jun 30, 2017 4656 4690 4605 4628 0 -24.99(-0.54%)
    Jun 29, 2017 4772 4782 4618 4653 0 -93.95(-1.98%)
    Jun 28, 2017 4710 4765 4678 4747 0 +336.19(+7.62%)
    Jun 27, 2017 4595 4628 4397 4411 0 -179.58(-3.91%)
    Jun 26, 2017 4524 4661 4512 4591 0 +59.41(+1.31%)
    Jun 23, 2017 4398 4540 4378 4531 0 +148.86(+3.40%)
    Jun 22, 2017 4524 4559 4340 4382 0 -148.19(-3.27%)
    Jun 21, 2017 4407 4559 4396 4530 0 +154.30(+3.53%)
    Jun 20, 2017 4337 4464 4289 4376 0 +30.54(+0.70%)
    Jun 19, 2017 4332 4402 4289 4346 0 +47.11(+1.10%)
    Jun 16, 2017 4271 4319 4210 4299 0 +29.26(+0.69%)
    Jun 15, 2017 4217 4339 4166 4269 0 -14.05(-0.33%)
    Jun 14, 2017 4227 4321 4219 4283 0 +46.09(+1.09%)
    Jun 13, 2017 4221 4306 4137 4237 0 +4.33(+0.10%)
    Jun 12, 2017 4138 4268 4086 4233 0 +99.37(+2.40%)
    Jun 09, 2017 4127 4228 4070 4134 0 +23.36(+0.57%)
    Jun 08, 2017 4127 4173 4058 4110 0 -19.12(-0.46%)
    Jun 07, 2017 4187 4226 4098 4129 0 -76.49(-1.82%)
    Jun 06, 2017 4142 4237 4081 4206 0 +49.26(+1.19%)
    Jun 05, 2017 4308 4330 4131 4157 0 -193.96(-4.46%)
    Jun 02, 2017 4202 4388 4179 4350 0 +163.09(+3.89%)
    Jun 01, 2017 4033 4192 3978 4187 0 +143.59(+3.55%)
    May 31, 2017 4097 4136 3990 4044 0 -44.07(-1.08%)
    May 30, 2017 4104 4129 4038 4088 0 -26.99(-0.66%)
    May 26, 2017 4170 4180 4080 4115 0 -30.00(-0.72%)
    May 25, 2017 4160 4229 4113 4145 0 -16.40(-0.39%)
    May 24, 2017 4188 4198 4123 4161 0 -50.01(-1.19%)
    May 23, 2017 4216 4274 4183 4211 0 +24.65(+0.59%)
    May 22, 2017 4219 4240 4110 4187 0 -44.80(-1.06%)
    May 19, 2017 4228 4254 4172 4231 0 +24.86(+0.59%)
    May 18, 2017 4274 4300 4183 4207 0 -38.75(-0.91%)
    May 17, 2017 4191 4306 4163 4245 0 -7.31(-0.17%)
    May 16, 2017 4336 4356 4213 4253 0 -83.64(-1.93%)
    May 15, 2017 4470 4545 4298 4336 0 -152.86(-3.41%)
    May 12, 2017 4451 4527 4395 4489 0 +29.77(+0.67%)
    May 11, 2017 4387 4584 4362 4459 0 +15.93(+0.36%)
    May 10, 2017 4311 4516 4243 4443 0 -174.97(-3.79%)
    May 09, 2017 4509 4642 4458 4618 0 +110.56(+2.45%)
    May 08, 2017 4639 4652 4463 4508 0 -108.13(-2.34%)
    May 05, 2017 4629 4659 4577 4616 0 -4.70(-0.10%)
    May 04, 2017 4622 4637 4546 4621 0 +7.41(+0.16%)
    May 03, 2017 4710 4750 4592 4613 0 -118.89(-2.51%)
    May 02, 2017 4719 4776 4621 4732 0 +15.84(+0.34%)
    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.