BIOLASE Inc historical prices

   Watch this stock

Historical chart

    3.34 
    2.73 
    2.11 
 Sep 25, 2013 Sep 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 11, 2014 2.27 2.32 2.27 2.30 68,122
Sep 10, 2014 2.43 2.43 2.25 2.29 73,860
Sep 9, 2014 2.31 2.31 2.25 2.25 133,987
Sep 8, 2014 2.23 2.35 2.18 2.32 369,872
Sep 5, 2014 2.11 2.25 2.11 2.24 150,855
Sep 4, 2014 2.25 2.27 2.13 2.19 144,274
Sep 3, 2014 2.21 2.33 2.16 2.22 143,794
Sep 2, 2014 2.20 2.22 2.14 2.21 129,333
Aug 29, 2014 2.11 2.22 2.11 2.16 98,715
Aug 28, 2014 2.15 2.15 2.12 2.13 76,515
Aug 27, 2014 2.26 2.26 2.11 2.17 250,130
Aug 26, 2014 2.20 2.20 2.13 2.19 146,201
Aug 25, 2014 2.22 2.27 2.19 2.20 144,737
Aug 22, 2014 2.12 2.20 2.12 2.18 58,078
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