Recent Quotes (30 days)

You have no recent quotes
chg | %

BIOLASE Inc historical prices

   Watch this stock

Historical chart

    1.70 
    1.34 
    0.98 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 1.17 1.27 1.01 1.13 108,677
Jul 28, 2016 1.12 1.23 1.12 1.16 115,321
Jul 27, 2016 1.09 1.15 1.09 1.10 45,127
Jul 26, 2016 1.10 1.14 1.10 1.11 36,749
Jul 25, 2016 1.09 1.20 1.09 1.12 85,754
Jul 22, 2016 1.00 1.09 0.98 1.08 22,966
Jul 21, 2016 1.01 1.03 0.96 1.00 75,658
Jul 20, 2016 0.93 1.01 0.93 0.98 34,117
Jul 19, 2016 0.95 0.97 0.93 0.96 24,311
Jul 18, 2016 1.02 1.02 0.80 0.93 20,738
Jul 15, 2016 0.99 1.02 0.99 0.99 42,669
Jul 14, 2016 1.03 1.03 0.99 1.00 14,356
Jul 13, 2016 1.02 1.05 0.99 0.99 32,888
Jul 12, 2016 1.02 1.06 1.00 1.01 30,137
Jul 11, 2016 1.03 1.04 0.99 0.99 23,764
Jul 8, 2016 1.02 1.05 0.99 1.04 73,057
Jul 7, 2016 1.04 1.10 0.99 1.02 111,041
Jul 6, 2016 1.03 1.09 1.03 1.05 10,704
Jul 5, 2016 1.04 1.07 1.03 1.04 44,449
Jul 1, 2016 1.16 1.16 1.04 1.07 37,554
Jun 30, 2016 1.00 1.17 1.00 1.17 61,717
Jun 29, 2016 1.08 1.14 1.03 1.04 11,696
Jun 28, 2016 1.05 1.10 1.03 1.07 25,677
Jun 27, 2016 1.15 1.16 1.00 1.00 165,878
Jun 24, 2016 1.15 1.16 1.15 1.16 21,852
Jun 23, 2016 1.15 1.17 1.15 1.15 94,586
Jun 22, 2016 1.16 1.19 1.15 1.15 60,975
Jun 21, 2016 1.16 1.20 1.15 1.15 22,700
Jun 20, 2016 1.18 1.20 1.15 1.20 28,661
Jun 17, 2016 1.18 1.20 1.15 1.16 37,235