Recent Quotes (30 days)

You have no recent quotes
chg | %

BIOLASE Inc historical prices

   Watch this stock

Historical chart

    3.34 
    2.81 
    2.29 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 2.66 2.68 2.56 2.65 115,560
Dec 16, 2014 2.68 2.69 2.53 2.63 72,787
Dec 15, 2014 2.76 2.82 2.64 2.67 57,823
Dec 12, 2014 2.65 2.83 2.64 2.74 55,637
Dec 11, 2014 2.69 2.80 2.67 2.68 160,956
Dec 10, 2014 2.88 2.88 2.65 2.68 171,639
Dec 9, 2014 2.84 2.94 2.80 2.90 155,544
Dec 8, 2014 3.00 3.00 2.85 2.89 133,866
Dec 5, 2014 2.82 3.00 2.80 2.97 367,977
Dec 4, 2014 2.80 2.85 2.73 2.84 348,545
Dec 3, 2014 2.65 2.83 2.58 2.73 393,394
Dec 2, 2014 2.52 2.65 2.46 2.62 113,625
Dec 1, 2014 2.57 2.57 2.44 2.50 109,705
Nov 28, 2014 2.64 2.66 2.57 2.57 96,716
Nov 26, 2014 2.59 2.66 2.58 2.62 67,831
Nov 25, 2014 2.60 2.65 2.53 2.61 91,141
Nov 24, 2014 2.53 2.69 2.53 2.59 140,947
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