BIOLASE Inc historical prices

   Watch this stock

Historical chart

    3.34 
    2.73 
    2.11 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2014 2.20 2.22 2.13 2.14 166,613
Aug 20, 2014 2.21 2.23 2.17 2.19 140,008
Aug 19, 2014 2.30 2.32 2.20 2.22 120,954
Aug 18, 2014 2.30 2.34 2.29 2.29 193,079
Aug 15, 2014 2.34 2.34 2.25 2.29 127,002
Aug 14, 2014 2.43 2.43 2.27 2.32 188,963
Aug 13, 2014 2.40 2.47 2.33 2.39 482,954
Aug 12, 2014 2.18 2.44 2.16 2.36 1,090,897
Aug 11, 2014 2.18 2.25 2.17 2.25 142,742
Aug 8, 2014 2.18 2.21 2.05 2.18 226,798
Aug 7, 2014 2.27 2.37 2.20 2.22 141,741
Aug 6, 2014 2.26 2.30 2.23 2.27 160,770
Aug 5, 2014 2.32 2.32 2.25 2.31 164,809
Aug 4, 2014 2.29 2.32 2.21 2.32 189,512
Aug 1, 2014 2.23 2.37 2.12 2.21 150,376
Jul 31, 2014 2.32 2.41 2.14 2.22 395,962
Jul 30, 2014 2.35 2.44 2.30 2.38 211,541
Jul 29, 2014 2.26 2.40 2.21 2.35 414,598
Jul 28, 2014 2.27 2.27 2.20 2.22 136,584
Jul 25, 2014 2.20 2.30 2.18 2.25 153,622
Jul 24, 2014 2.17 2.34 2.12 2.22 630,580
Jul 23, 2014 2.12 2.19 2.08 2.18 497,657
Jul 22, 2014 2.09 2.13 2.09 2.12 162,297
Jul 21, 2014 1.93 2.14 1.91 2.09 604,942
Jul 18, 2014 1.90 1.96 1.90 1.92 88,989
Jul 17, 2014 1.93 1.96 1.90 1.92 120,484
Jul 16, 2014 2.02 2.02 1.95 1.96 149,572
Jul 15, 2014 2.04 2.04 1.99 1.99 61,282
Jul 14, 2014 2.02 2.07 1.94 2.06 188,221
Jul 11, 2014 1.97 2.00 1.95 1.97 76,285