BIOLASE Inc historical prices

   Watch this stock

Historical chart

    3.60 
    2.79 
    1.99 
 Jul 31, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 1.90 1.96 1.90 1.92 88,989
Jul 17, 2014 1.93 1.96 1.90 1.92 120,484
Jul 16, 2014 2.02 2.02 1.95 1.96 149,572
Jul 15, 2014 2.04 2.04 1.99 1.99 61,282
Jul 14, 2014 2.02 2.07 1.94 2.06 188,221
Jul 11, 2014 1.97 2.00 1.95 1.97 76,285
Jul 10, 2014 1.91 1.98 1.90 1.98 126,775
Jul 9, 2014 1.92 1.99 1.91 1.99 220,638
Jul 8, 2014 1.97 1.97 1.89 1.92 345,554
Jul 7, 2014 2.01 2.05 1.97 1.99 232,287
Jul 3, 2014 2.06 2.08 2.00 2.04 88,840
Jul 2, 2014 2.19 2.19 2.06 2.06 215,979
Jul 1, 2014 2.19 2.24 2.14 2.22 327,662
Jun 30, 2014 2.04 2.28 2.01 2.20 761,696
Jun 27, 2014 1.96 2.10 1.87 2.08 4,476,535
Jun 26, 2014 1.95 2.04 1.90 1.98 273,749
Jun 25, 2014 1.95 2.00 1.90 1.94 279,052
Jun 24, 2014 1.97 2.09 1.94 1.98 295,454
Jun 23, 2014 2.07 2.07 1.96 1.97 220,084
Jun 20, 2014 2.10 2.10 2.02 2.05 248,461
Jun 19, 2014 2.12 2.20 2.02 2.08 238,479
Jun 18, 2014 2.17 2.34 2.09 2.13 525,651
Jun 17, 2014 1.99 2.44 1.97 2.25 1,495,496
Jun 16, 2014 2.01 2.08 1.87 1.88 255,133