BIOLASE Inc historical prices

   Watch this stock

Historical chart

    3.34 
    2.73 
    2.11 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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