$0.80 +0.03 (%) Biolase Inc - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
2/12/20160.770.810.770.8026,213
2/11/20160.770.800.750.77113,264
2/10/20160.800.860.750.8694,958
2/9/20160.830.840.760.7880,126
2/8/20160.940.940.810.8336,055
2/5/20160.900.940.890.947,546
2/4/20160.950.950.900.9311,551
2/3/20160.940.940.900.9410,772
2/2/20160.920.980.880.8962,162
2/1/20160.890.950.880.9415,109
1/29/20160.940.950.850.9484,999
1/28/20160.950.950.870.9330,232
1/27/20160.820.950.820.8845,338
1/26/20160.850.870.810.8310,238
1/25/20160.780.900.780.8347,266
1/22/20160.800.900.750.7737,601
1/21/20160.800.810.750.8154,298
1/20/20160.770.790.710.7697,430
1/19/20160.750.800.750.7987,824
1/15/20160.800.810.750.75334,986
1/14/20160.840.900.800.8285,140
1/13/20161.001.000.830.8493,856
1/12/20160.840.870.800.8349,468
1/11/20160.850.910.810.8480,503
1/8/20160.840.950.810.8830,979
1/7/20160.840.880.800.84177,527
1/6/20161.041.040.870.90214,847
1/5/20160.911.050.890.98449,177
1/4/20160.830.940.800.89279,469
12/31/20150.830.850.810.84309,990
12/30/20150.840.850.810.83280,182
12/29/20150.800.850.800.84292,195
12/28/20150.800.850.780.81232,243
12/24/20150.750.850.740.85104,453
12/23/20150.770.790.730.79192,432
12/22/20150.750.760.730.75289,581
12/21/20150.730.770.700.73303,919
12/18/20150.700.800.650.73877,183
12/17/20150.700.720.700.7186,290
12/16/20150.700.740.700.7163,989
12/15/20150.750.750.700.71291,052
12/14/20150.750.770.700.72279,025
12/11/20150.750.830.750.7634,013
12/10/20150.770.820.750.78100,085
12/9/20150.820.830.770.7862,597
12/8/20150.770.850.770.8157,489
12/7/20150.820.830.780.7843,409
12/4/20150.810.850.810.8437,401
12/3/20150.850.870.770.8174,026
12/2/20150.880.900.850.8572,499
12/1/20150.870.910.870.8797,040
11/30/20150.940.970.870.9161,012
11/27/20150.890.970.880.9013,294
11/25/20150.950.970.870.92103,562
11/24/20150.961.000.890.9454,937
11/23/20150.900.960.880.95123,956
11/20/20151.081.110.930.9483,822
11/19/20151.041.110.980.9821,071
11/18/20150.941.130.901.08177,833
11/17/20151.021.060.900.9668,545
11/16/20150.981.160.891.07269,095
11/13/20150.771.200.721.05652,812
11/12/20150.800.800.740.80287,727
11/11/20150.750.800.740.80303,462
11/10/20150.750.780.700.74228,436
11/9/20150.750.800.610.77392,061
11/6/20150.730.730.600.62494,786
11/5/20150.900.920.700.71994,934
11/4/20150.900.960.900.9363,488
11/3/20150.940.960.900.9358,945
11/2/20150.900.930.890.9138,884
10/30/20150.930.940.900.907,183
10/29/20150.900.950.900.9315,328
10/28/20150.930.930.900.9385,319
10/27/20150.930.940.900.9027,010
10/26/20150.940.940.900.9247,130
10/23/20150.920.950.900.92132,355
10/22/20150.950.960.890.90745,710
10/21/20150.970.980.940.9695,257
10/20/20150.950.990.940.9595,330
10/19/20150.950.990.940.95134,162
10/16/20151.001.020.950.9585,703
10/15/20150.971.020.941.00190,849
10/14/20150.991.010.950.9691,702
10/13/20150.971.030.960.97263,085
10/12/20151.051.080.981.01297,305
10/9/20150.961.020.921.021,525,542
10/8/20150.950.970.950.9583,817
10/7/20150.970.970.920.94134,537
10/6/20150.900.960.900.9352,803
10/5/20150.970.970.900.90146,379
10/2/20150.900.950.880.95246,841
10/1/20150.940.960.880.93115,019
9/30/20150.870.940.850.90148,815
9/29/20151.001.000.860.89126,095
9/28/20151.131.130.840.90362,816
9/25/20151.291.341.091.0965,808
9/24/20151.291.351.171.19173,091
9/23/20151.361.361.291.3236,426
9/22/20151.411.491.331.3371,122
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center