$1.44 +0.06 (%) Biolase Inc - NASDAQ

Aug. 27, 2015 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
8/26/20151.381.381.361.3837,401
8/25/20151.371.451.351.3731,695
8/24/20151.341.471.341.3675,570
8/21/20151.471.561.431.4666,428
8/20/20151.551.561.471.4983,363
8/19/20151.581.651.531.5433,639
8/18/20151.631.631.601.6138,552
8/17/20151.591.641.551.58130,447
8/14/20151.621.681.601.6218,650
8/13/20151.661.711.651.6612,492
8/12/20151.651.721.611.6860,715
8/11/20151.651.691.651.6519,640
8/10/20151.601.721.601.7068,913
8/7/20151.631.661.551.62123,409
8/6/20151.401.641.401.60185,369
8/5/20151.431.501.431.4452,184
8/4/20151.501.551.431.4391,320
8/3/20151.441.521.441.4915,524
7/31/20151.501.531.451.4755,231
7/30/20151.481.531.481.5122,849
7/29/20151.461.531.461.5117,092
7/28/20151.461.541.461.4650,632
7/27/20151.461.481.461.4615,955
7/24/20151.491.531.461.4648,180
7/23/20151.441.501.441.4853,444
7/22/20151.431.491.431.4370,353
7/21/20151.451.521.451.46113,357
7/20/20151.611.611.491.50138,848
7/17/20151.511.641.501.6439,711
7/16/20151.501.641.501.5056,208
7/15/20151.571.581.531.5452,636
7/14/20151.661.661.561.5759,261
7/13/20151.701.701.631.6453,659
7/10/20151.711.711.651.7023,264
7/9/20151.751.751.691.7012,771
7/8/20151.711.761.681.6847,806
7/7/20151.701.751.691.7516,796
7/6/20151.671.781.671.7660,038
7/2/20151.721.841.621.69117,948
7/1/20151.761.781.721.7482,027
6/30/20151.791.831.721.7432,123
6/29/20151.831.831.741.8042,077
6/26/20151.771.851.751.8556,490
6/25/20151.791.851.711.7944,766
6/24/20151.781.841.751.7627,184
6/23/20151.831.871.771.7734,076
6/22/20151.731.861.731.83114,371
6/19/20151.701.801.651.75108,950
6/18/20151.651.701.641.6938,392
6/17/20151.661.721.651.6881,180
6/16/20151.601.661.561.6634,013
6/15/20151.671.671.581.6216,562
6/12/20151.651.701.601.6560,430
6/11/20151.621.691.611.6251,320
6/10/20151.751.791.571.60293,397
6/9/20151.801.881.731.78221,053
6/8/20151.621.951.611.81517,616
6/5/20151.401.691.311.63886,117
6/4/20151.431.531.381.39319,454
6/3/20151.621.621.471.52662,239
6/2/20151.691.711.611.61327,445
6/1/20151.681.731.661.67145,778
5/29/20151.691.731.671.70124,660
5/28/20151.661.721.661.72114,224
5/27/20151.711.711.641.64183,840
5/26/20151.601.721.601.70177,723
5/22/20151.831.831.611.68639,530
5/21/20151.861.861.791.83137,051
5/20/20151.861.921.781.82408,252
5/19/20152.012.041.821.84696,111
5/18/20152.082.082.012.0389,660
5/15/20152.052.102.032.0839,331
5/14/20152.052.122.052.079,325
5/13/20152.112.122.042.0429,500
5/12/20152.152.182.022.0337,331
5/11/20152.042.202.042.18102,450
5/8/20152.032.082.002.0138,609
5/7/20152.052.112.012.0183,870
5/6/20152.062.072.032.0436,814
5/5/20152.122.122.032.0460,099
5/4/20152.112.122.032.1153,538
5/1/20152.012.142.002.1487,836
4/30/20152.052.082.012.0383,431
4/29/20152.182.182.072.0898,692
4/28/20152.152.162.102.1562,339
4/27/20152.202.202.092.15122,267
4/24/20152.142.192.122.17155,600
4/23/20152.202.292.152.16187,336
4/22/20152.612.612.232.28816,746
4/21/20152.432.632.432.61602,978
4/20/20152.502.512.402.45103,667
4/17/20152.482.532.412.50234,631
4/16/20152.452.522.372.50152,152
4/15/20152.272.472.272.46478,067
4/14/20152.262.282.192.2850,563
4/13/20152.222.272.162.2647,469
4/10/20152.282.322.172.2557,949
4/9/20152.142.252.142.2577,607
4/8/20152.122.192.122.16153,702
4/7/20152.022.122.022.10340,460
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!