• 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 (%)
    Oct 31, 2016 4755 4780 4693 4739 0 -11.70(-0.25%)
    Oct 28, 2016 4765 4860 4662 4751 0 -5.32(-0.11%)
    Oct 27, 2016 4706 4795 4630 4756 0 +79.56(+1.70%)
    Oct 26, 2016 4765 4803 4652 4676 0 -118.09(-2.46%)
    Oct 25, 2016 4933 5001 4734 4794 0 -107.51(-2.19%)
    Oct 24, 2016 4894 4974 4875 4902 0 +17.28(+0.35%)
    Oct 21, 2016 4924 4947 4830 4885 0 -62.72(-1.27%)
    Oct 20, 2016 4926 4974 4797 4947 0 +74.23(+1.52%)
    Oct 19, 2016 4915 4935 4797 4873 0 -49.40(-1.00%)
    Oct 18, 2016 4928 4964 4850 4923 0 +46.97(+0.96%)
    Oct 17, 2016 4947 4987 4833 4876 0 -55.38(-1.12%)
    Oct 14, 2016 4995 5038 4910 4931 0 -42.18(-0.85%)
    Oct 13, 2016 4937 5024 4901 4973 0 +11.69(+0.24%)
    Oct 12, 2016 4996 5051 4904 4961 0 -23.26(-0.47%)
    Oct 11, 2016 5128 5152 4940 4985 0 -148.70(-2.90%)
    Oct 10, 2016 5095 5179 5078 5133 0 +38.20(+0.75%)
    Oct 07, 2016 5088 5122 4953 5095 0 -193.02(-3.65%)
    Oct 06, 2016 5352 5400 5272 5288 0 -120.44(-2.23%)
    Oct 05, 2016 5364 5485 5342 5409 0 +86.06(+1.62%)
    Oct 04, 2016 5362 5394 5276 5323 0 -32.76(-0.61%)
    Oct 03, 2016 5327 5399 5289 5355 0 +27.68(+0.52%)
    Sep 30, 2016 5297 5358 5247 5328 0 +33.16(+0.63%)
    Sep 29, 2016 5399 5425 5232 5294 0 -132.38(-2.44%)
    Sep 28, 2016 5531 5552 5392 5427 0 -100.81(-1.82%)
    Sep 27, 2016 5488 5582 5463 5528 0 +54.48(+1.00%)
    Sep 26, 2016 5472 5509 5393 5473 0 -30.55(-0.56%)
    Sep 23, 2016 5438 5584 5380 5504 0 +40.18(+0.74%)
    Sep 22, 2016 5394 5519 5362 5464 0 +69.57(+1.29%)
    Sep 21, 2016 5275 5408 5242 5394 0 +96.51(+1.82%)
    Sep 20, 2016 5242 5316 5216 5297 0 +71.25(+1.36%)
    Sep 19, 2016 5164 5274 5147 5226 0 +44.35(+0.86%)
    Sep 16, 2016 5152 5234 5120 5182 0 +9.13(+0.18%)
    Sep 15, 2016 5145 5222 5100 5173 0 +30.18(+0.59%)
    Sep 14, 2016 5068 5169 5043 5143 0 +77.23(+1.52%)
    Sep 13, 2016 4975 5110 4939 5065 0 +46.88(+0.93%)
    Sep 12, 2016 4911 5025 4863 5018 0 +75.17(+1.52%)
    Sep 09, 2016 5003 5049 4932 4943 0 -114.31(-2.26%)
    Sep 08, 2016 4957 5094 4922 5058 0 +97.06(+1.96%)
    Sep 07, 2016 4901 4990 4874 4961 0 +70.84(+1.45%)
    Sep 06, 2016 4884 4952 4816 4890 0 +7.19(+0.15%)
    Sep 02, 2016 4883 4883 4883 4883 0 +11.47(+0.24%)
    Sep 01, 2016 4878 4969 4810 4871 0 +64.93(+1.35%)
    Aug 31, 2016 4870 4885 4774 4806 0 -86.52(-1.77%)
    Aug 30, 2016 4888 4959 4844 4893 0 +20.20(+0.41%)
    Aug 29, 2016 4794 4901 4777 4872 0 +73.91(+1.54%)
    Aug 26, 2016 4780 4866 4730 4799 0 +36.27(+0.76%)
    Aug 25, 2016 4827 4878 4702 4762 0 -73.36(-1.52%)
    Aug 24, 2016 4968 5022 4792 4836 0 -128.28(-2.58%)
    Aug 23, 2016 5100 5130 4905 4964 0 -108.35(-2.14%)
    Aug 22, 2016 5057 5097 5005 5072 0 +7.98(+0.16%)
    Aug 19, 2016 5076 5097 5015 5064 0 -17.94(-0.35%)
    Aug 18, 2016 5067 5135 5033 5082 0 +17.44(+0.34%)
    Aug 17, 2016 5121 5153 5036 5065 0 -57.87(-1.13%)
    Aug 16, 2016 5141 5174 5109 5123 0 -51.45(-0.99%)
    Aug 15, 2016 5173 5194 5130 5174 0 +21.11(+0.41%)
    Aug 12, 2016 5170 5183 5093 5153 0 -18.46(-0.36%)
    Aug 11, 2016 5109 5208 5067 5171 0 +85.90(+1.69%)
    Aug 10, 2016 5201 5214 5065 5086 0 -97.80(-1.89%)
    Aug 09, 2016 5254 5327 5116 5183 0 +49.44(+0.96%)
    Aug 08, 2016 5153 5193 5077 5134 0 +9.25(+0.18%)
    Aug 05, 2016 5099 5187 5041 5125 0 +35.17(+0.69%)
    Aug 04, 2016 5065 5135 5025 5089 0 -0.56(-0.01%)
    Aug 03, 2016 5037 5124 4997 5090 0 +50.42(+1.00%)
    Aug 02, 2016 5092 5148 4985 5040 0 -89.02(-1.74%)
    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.