BIOLASE Inc historical prices

   Watch this stock

Historical chart

    3.34 
    2.78 
    2.23 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 2.55 2.65 2.48 2.56 121,064
Nov 20, 2014 2.50 2.60 2.35 2.60 285,113
Nov 19, 2014 2.39 2.50 2.38 2.49 621,379
Nov 18, 2014 2.35 2.39 2.35 2.38 150,725
Nov 17, 2014 2.29 2.38 2.29 2.37 127,162
Nov 14, 2014 2.34 2.38 2.34 2.35 70,523
Nov 13, 2014 2.33 2.36 2.30 2.34 62,423
Nov 12, 2014 2.34 2.37 2.26 2.37 87,392
Nov 11, 2014 2.29 2.39 2.29 2.33 125,473
Nov 10, 2014 2.38 2.39 2.31 2.31 145,579
Nov 7, 2014 2.39 2.40 2.31 2.38 114,745
Nov 6, 2014 2.41 2.43 2.37 2.39 155,069
Nov 5, 2014 2.29 2.47 2.00 2.44 446,122
Nov 4, 2014 2.39 2.48 2.29 2.43 569,993
Nov 3, 2014 2.39 2.41 2.38 2.39 41,081
Oct 31, 2014 2.40 2.41 2.33 2.38 58,752
Oct 30, 2014 2.39 2.41 2.35 2.39 42,638
Oct 29, 2014 2.37 2.40 2.35 2.38 62,719
Oct 28, 2014 2.36 2.37 2.35 2.36 45,586
Oct 27, 2014 2.34 2.38 2.31 2.36 50,564
Oct 24, 2014 2.35 2.38 2.31 2.34 35,919
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