BIOLASE Inc historical prices

   Watch this stock

Historical chart

    3.34 
    2.73 
    2.11 
 Oct 25, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 2.32 2.37 2.32 2.36 69,966
Oct 22, 2014 2.27 2.33 2.27 2.30 27,981
Oct 21, 2014 2.33 2.37 2.30 2.33 102,103
Oct 20, 2014 2.35 2.37 2.30 2.31 76,297
Oct 17, 2014 2.33 2.37 2.27 2.37 157,937
Oct 16, 2014 2.31 2.33 2.26 2.33 96,353
Oct 15, 2014 2.31 2.35 2.31 2.33 71,794
Oct 14, 2014 2.35 2.37 2.28 2.34 62,646
Oct 13, 2014 2.30 2.34 2.25 2.34 100,511
Oct 10, 2014 2.34 2.35 2.25 2.28 154,358
Oct 9, 2014 2.36 2.38 2.30 2.33 59,755
Oct 8, 2014 2.36 2.38 2.35 2.36 82,119
Oct 7, 2014 2.35 2.41 2.35 2.38 208,815
Oct 6, 2014 2.33 2.41 2.32 2.33 58,448
Oct 3, 2014 2.41 2.43 2.33 2.34 48,159
Oct 2, 2014 2.37 2.45 2.32 2.40 95,519
Oct 1, 2014 2.48 2.50 2.27 2.35 211,160
Sep 30, 2014 2.49 2.52 2.45 2.49 54,162
Sep 29, 2014 2.41 2.52 2.37 2.48 117,110
Sep 26, 2014 2.56 2.57 2.45 2.46 136,436
Sep 25, 2014 2.66 2.66 2.51 2.56 159,749
Sep 24, 2014 2.69 2.69 2.58 2.67 169,758
Sep 23, 2014 2.65 2.71 2.63 2.68 180,952
Sep 22, 2014 2.65 2.73 2.61 2.68 213,185
Sep 19, 2014 2.72 2.73 2.60 2.69 305,576
Sep 18, 2014 2.67 2.73 2.65 2.71 195,684
Sep 17, 2014 2.72 2.74 2.63 2.69 283,872
Sep 16, 2014 2.59 2.73 2.57 2.72 445,641
Sep 15, 2014 2.34 2.59 2.32 2.57 1,069,745
Sep 12, 2014 2.29 2.34 2.28 2.33 231,564