• 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 (%)
    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%)
    May 01, 2017 4779 4827 4660 4716 0 -39.79(-0.84%)
    Apr 28, 2017 4790 4837 4710 4756 0 -49.88(-1.04%)
    Apr 27, 2017 4797 4844 4754 4806 0 -8.30(-0.17%)
    Apr 26, 2017 4770 4843 4761 4814 0 +24.34(+0.51%)
    Apr 25, 2017 4667 4833 4645 4790 0 +126.24(+2.71%)
    Apr 24, 2017 4668 4711 4582 4664 0 +62.18(+1.35%)
    Apr 21, 2017 4717 4722 4569 4602 0 -105.93(-2.25%)
    Apr 20, 2017 4673 4728 4594 4707 0 +74.56(+1.61%)
    Apr 19, 2017 4482 4676 4455 4633 0 +177.35(+3.98%)
    Apr 18, 2017 4578 4598 4443 4456 0 -164.15(-3.55%)
    Apr 17, 2017 4698 4711 4592 4620 0 -73.28(-1.56%)
    Apr 13, 2017 4699 4728 4627 4693 0 -16.43(-0.35%)
    Apr 12, 2017 4653 4762 4634 4709 0 +58.06(+1.25%)
    Apr 11, 2017 4668 4720 4595 4651 0 -20.93(-0.45%)
    Apr 10, 2017 4679 4722 4648 4672 0 +4.37(+0.09%)
    Apr 07, 2017 4683 4765 4622 4668 0 -23.63(-0.50%)
    Apr 06, 2017 4687 4716 4627 4692 0 +15.96(+0.34%)
    Apr 05, 2017 4750 4811 4665 4676 0 -71.31(-1.50%)
    Apr 04, 2017 4763 4841 4716 4747 0 -40.34(-0.84%)
    Apr 03, 2017 4895 4937 4735 4787 0 -88.92(-1.82%)
    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%)
    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.