• 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 (%)
    Jan 31, 2018 3781 3857 3665 3706 0 -75.63(-2.00%)
    Jan 30, 2018 3883 3923 3747 3782 0 -135.36(-3.46%)
    Jan 29, 2018 3967 4004 3878 3917 0 -72.95(-1.83%)
    Jan 26, 2018 4086 4166 3948 3990 0 -60.55(-1.49%)
    Jan 25, 2018 4009 4091 3947 4051 0 +104.44(+2.65%)
    Jan 24, 2018 3932 4057 3904 3946 0 +14.78(+0.38%)
    Jan 23, 2018 3704 3978 3697 3932 0 +236.60(+6.40%)
    Jan 22, 2018 3759 3760 3615 3695 0 -38.73(-1.04%)
    Jan 19, 2018 3656 3750 3620 3734 0 +68.08(+1.86%)
    Jan 18, 2018 3695 3743 3589 3666 0 -42.14(-1.14%)
    Jan 17, 2018 3823 3839 3583 3708 0 -83.36(-2.20%)
    Jan 16, 2018 4015 4057 3752 3791 0 -257.05(-6.35%)
    Jan 12, 2018 4048 4048 4048 4048 0 -36.28(-0.89%)
    Jan 11, 2018 4031 4125 3997 4084 0 +47.82(+1.18%)
    Jan 10, 2018 3999 4055 3934 4037 0 +35.07(+0.88%)
    Jan 09, 2018 3960 4028 3903 4001 0 +53.68(+1.36%)
    Jan 08, 2018 3939 4012 3860 3948 0 +13.02(+0.33%)
    Jan 05, 2018 4006 4027 3898 3935 0 -69.42(-1.73%)
    Jan 04, 2018 4067 4071 3920 4004 0 -51.56(-1.27%)
    Jan 03, 2018 3966 4073 3915 4056 0 +99.52(+2.52%)
    Jan 02, 2018 3948 3983 3897 3956 0 +42.60(+1.09%)
    Dec 29, 2017 3914 3914 3914 3914 0 -45.79(-1.16%)
    Dec 28, 2017 3952 4064 3923 3959 0 +10.75(+0.27%)
    Dec 27, 2017 3929 3977 3890 3949 0 +24.38(+0.62%)
    Dec 26, 2017 3953 3979 3891 3924 0 -8.38(-0.21%)
    Dec 22, 2017 3976 3984 3869 3933 0 -62.00(-1.55%)
    Dec 21, 2017 3934 4027 3907 3995 0 +47.82(+1.21%)
    Dec 20, 2017 3864 3969 3841 3947 0 +86.80(+2.25%)
    Dec 19, 2017 3968 3985 3835 3860 0 -167.16(-4.15%)
    Dec 18, 2017 3978 4094 3921 4027 0 +42.21(+1.06%)
    Dec 15, 2017 3928 4015 3882 3985 0 +84.84(+2.18%)
    Dec 14, 2017 4053 4068 3871 3900 0 -195.61(-4.78%)
    Dec 13, 2017 4047 4150 4031 4096 0 +41.29(+1.02%)
    Dec 12, 2017 4056 4102 3940 4054 0 -0.49(-0.01%)
    Dec 11, 2017 4079 4121 4032 4055 0 -58.98(-1.43%)
    Dec 08, 2017 4015 4138 3986 4114 0 +165.23(+4.18%)
    Dec 07, 2017 3843 3956 3842 3949 0 +73.62(+1.90%)
    Dec 06, 2017 3903 3921 3802 3875 0 -28.33(-0.73%)
    Dec 05, 2017 3963 4031 3884 3903 0 -58.28(-1.47%)
    Dec 04, 2017 4076 4151 3944 3962 0 -100.71(-2.48%)
    Dec 01, 2017 4063 4159 4004 4062 0 -11.34(-0.28%)
    Nov 30, 2017 3947 4080 3922 4074 0 +172.13(+4.41%)
    Nov 29, 2017 3921 3980 3841 3902 0 -30.12(-0.77%)
    Nov 28, 2017 4001 4021 3861 3932 0 -46.75(-1.18%)
    Nov 27, 2017 3974 4079 3930 3979 0 +28.61(+0.72%)
    Nov 24, 2017 3776 3979 3761 3950 0 +171.44(+4.54%)
    Nov 22, 2017 3746 3811 3733 3778 0 +14.67(+0.39%)
    Nov 21, 2017 3770 3804 3710 3764 0 -16.69(-0.44%)
    Nov 20, 2017 3842 3891 3748 3780 0 -111.67(-2.87%)
    Nov 17, 2017 3849 3958 3772 3892 0 +41.69(+1.08%)
    Nov 16, 2017 3781 3938 3675 3850 0 +45.21(+1.19%)
    Nov 15, 2017 3633 3837 3618 3805 0 +99.54(+2.69%)
    Nov 14, 2017 4058 4085 3635 3706 0 -391.90(-9.56%)
    Nov 13, 2017 4210 4272 4050 4098 0 -146.36(-3.45%)
    Nov 10, 2017 4195 4386 4185 4244 0 +60.86(+1.45%)
    Nov 09, 2017 4230 4395 4112 4183 0 -633.94(-13.16%)
    Nov 08, 2017 4896 4964 4772 4817 0 -62.04(-1.27%)
    Nov 07, 2017 4973 4986 4844 4879 0 -70.92(-1.43%)
    Nov 06, 2017 4902 5001 4873 4950 0 +55.67(+1.14%)
    Nov 03, 2017 4830 4912 4739 4894 0 +36.01(+0.74%)
    Nov 02, 2017 4895 4968 4810 4858 0 +14.94(+0.31%)
    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.