BIOLASE Inc historical prices

   Watch this stock

Historical chart

    5.78 
    4.25 
    2.71 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 2.22 2.22 2.20 2.20 115,583
Apr 22, 2014 2.24 2.29 2.23 2.24 133,840
Apr 21, 2014 2.32 2.39 2.22 2.24 137,032
Apr 17, 2014 2.34 2.37 2.24 2.24 193,141
Apr 16, 2014 2.37 2.40 2.27 2.35 145,667
Apr 15, 2014 2.26 2.36 2.20 2.36 247,072
Apr 14, 2014 2.26 2.32 2.20 2.25 135,079
Apr 11, 2014 2.20 2.28 2.17 2.24 204,122
Apr 10, 2014 2.35 2.35 2.20 2.26 226,722
Apr 9, 2014 2.34 2.37 2.28 2.37 190,857
Apr 8, 2014 2.11 2.35 2.11 2.33 239,021
Apr 7, 2014 2.21 2.22 2.07 2.10 254,585
Apr 4, 2014 2.35 2.35 2.16 2.23 304,272
Apr 3, 2014 2.36 2.42 2.30 2.33 193,766
Apr 2, 2014 2.39 2.44 2.36 2.38 124,441
Apr 1, 2014 2.41 2.47 2.36 2.39 131,762
Mar 31, 2014 2.41 2.49 2.37 2.41 173,176
Mar 28, 2014 2.34 2.41 2.32 2.41 264,819
Mar 27, 2014 2.40 2.50 2.27 2.35 389,765
Mar 26, 2014 2.56 2.60 2.41 2.41 362,977
Mar 25, 2014 2.63 2.67 2.54 2.55 140,780
Mar 24, 2014 2.70 2.70 2.53 2.63 328,105
Mar 21, 2014 2.64 2.76 2.60 2.71 231,822
Mar 20, 2014 2.79 2.88 2.62 2.64 656,628
Mar 19, 2014 2.91 2.96 2.78 2.80 327,172
Mar 18, 2014 2.93 2.98 2.90 2.93 272,698
Mar 17, 2014 2.91 2.95 2.90 2.93 252,194
Mar 14, 2014 2.87 2.97 2.85 2.91 255,917
Mar 13, 2014 2.90 2.91 2.85 2.88 291,394
Mar 12, 2014 2.81 2.92 2.74 2.90 226,658