$1.69 -0.05 (%) Biolase Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
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
4/6/20152.002.052.002.0019,275
4/2/20152.042.042.002.01101,412
4/1/20152.032.071.992.0283,439
3/31/20152.002.031.992.0249,433
3/30/20152.052.051.952.0067,762
3/27/20152.042.041.992.0031,051
3/26/20152.042.061.992.0113,213
3/25/20152.082.132.002.0036,554
3/24/20152.062.172.052.0971,033
3/23/20152.132.132.012.08115,465
3/20/20152.032.151.982.15279,186
3/19/20151.992.021.982.0028,844
3/18/20152.002.001.952.0045,383
3/17/20151.971.981.941.9891,845
3/16/20151.981.991.941.9636,854
3/13/20151.912.001.912.00120,245
3/12/20151.951.951.881.9042,514
3/11/20151.951.971.881.91159,487
3/10/20151.991.991.921.94150,841
3/9/20152.002.011.941.99141,252
3/6/20152.022.051.931.97195,930
3/5/20152.032.151.952.04339,585
3/4/20152.082.161.911.952,074,155
3/3/20152.142.152.082.10363,629
3/2/20152.172.242.152.17558,094
2/27/20152.042.322.032.171,213,655
2/26/20152.002.092.002.05420,914
2/25/20152.012.031.972.0197,666
2/24/20152.012.021.952.02128,794
2/23/20152.072.071.911.99228,723
2/20/20152.032.082.012.0673,051
2/19/20152.092.092.032.0672,231
2/18/20152.092.142.032.09142,400
2/17/20152.232.252.162.2189,784
2/13/20152.002.241.962.22299,726
2/12/20152.172.171.912.00873,463
2/11/20152.152.232.022.19212,126
2/10/20152.462.492.152.15362,379
  • Showing 1-100 of 1,217 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!