$2.57 +0.02 (%) Biolase Inc - NASDAQ

Jan. 27, 2015 | 12:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIOL historical data

Date Open High Low Close Volume
1/26/20152.602.622.542.5592,594
1/23/20152.572.662.532.63279,809
1/22/20152.482.582.452.58159,180
1/21/20152.502.542.462.4974,792
1/20/20152.532.542.512.5438,622
1/16/20152.552.602.502.5138,209
1/15/20152.552.632.522.5330,578
1/14/20152.532.652.522.5421,362
1/13/20152.622.672.532.5365,085
1/12/20152.712.712.612.6159,834
1/9/20152.582.772.532.73153,137
1/8/20152.632.662.562.5859,869
1/7/20152.572.652.532.6534,237
1/6/20152.652.682.532.5753,424
1/5/20152.662.732.642.6597,256
1/2/20152.622.702.592.6475,538
12/31/20142.642.712.562.63109,459
12/30/20142.672.782.632.6556,753
12/29/20142.762.802.652.6960,901
12/26/20142.672.802.662.7698,628
12/24/20142.682.752.622.6442,351
12/23/20142.652.752.612.7099,839
12/22/20142.672.752.622.6678,241
12/19/20142.702.742.572.65134,130
12/18/20142.652.782.642.6884,818
12/17/20142.662.682.562.65115,560
12/16/20142.682.692.532.6372,787
12/15/20142.762.822.642.6757,823
12/12/20142.652.832.642.7455,637
12/11/20142.692.802.672.68160,956
12/10/20142.882.882.652.68171,639
12/9/20142.842.942.802.90155,544
12/8/20143.003.002.852.89133,866
12/5/20142.823.002.802.97367,977
12/4/20142.802.852.732.84348,545
12/3/20142.652.832.582.73393,394
12/2/20142.522.652.462.62113,625
12/1/20142.572.572.442.50109,705
11/28/20142.642.662.572.5796,716
11/26/20142.592.662.582.6267,831
11/25/20142.602.652.532.6191,141
11/24/20142.532.692.532.59140,947
11/21/20142.552.652.482.56121,064
11/20/20142.502.602.352.60285,113
11/19/20142.392.502.382.49621,379
11/18/20142.352.392.352.38150,725
11/17/20142.292.382.292.37127,162
11/14/20142.342.382.342.3570,523
11/13/20142.332.362.302.3462,423
11/12/20142.342.372.262.3787,392
11/11/20142.292.392.292.33125,473
11/10/20142.382.392.312.31145,579
11/7/20142.392.402.312.38114,745
11/6/20142.412.432.372.39155,069
11/5/20142.292.472.002.44446,122
11/4/20142.392.482.292.43569,993
11/3/20142.392.412.382.3941,081
10/31/20142.402.412.332.3858,752
10/30/20142.392.412.352.3942,638
10/29/20142.372.402.352.3862,719
10/28/20142.362.372.352.3645,586
10/27/20142.342.382.312.3650,564
10/24/20142.352.382.312.3435,919
10/23/20142.322.372.322.3669,966
10/22/20142.272.332.272.3027,981
10/21/20142.332.372.302.33102,103
10/20/20142.352.372.302.3176,297
10/17/20142.332.372.272.37157,937
10/16/20142.312.332.262.3396,353
10/15/20142.312.352.312.3371,794
10/14/20142.352.372.282.3462,646
10/13/20142.302.342.252.34100,511
10/10/20142.342.352.252.28154,358
10/9/20142.362.382.302.3359,755
10/8/20142.362.382.352.3682,119
10/7/20142.352.412.352.38208,815
10/6/20142.332.412.322.3358,448
10/3/20142.412.432.332.3448,159
10/2/20142.372.462.322.4095,519
10/1/20142.482.502.272.35211,160
9/30/20142.492.522.452.4954,162
9/29/20142.412.522.372.48117,110
9/26/20142.562.572.452.46136,436
9/25/20142.662.662.512.56159,749
9/24/20142.692.692.582.67169,758
9/23/20142.652.712.632.68180,952
9/22/20142.652.732.612.68213,185
9/19/20142.722.732.602.69305,576
9/18/20142.672.732.652.71195,684
9/17/20142.722.742.632.69283,872
9/16/20142.592.732.572.72445,641
9/15/20142.342.592.322.571,069,745
9/12/20142.292.352.282.33231,564
9/11/20142.272.322.272.3068,122
9/10/20142.432.432.252.2973,860
9/9/20142.312.312.252.25133,987
9/8/20142.232.352.182.32369,872
9/5/20142.112.252.112.24150,855
9/4/20142.252.272.132.19144,274
9/3/20142.212.332.162.22143,794
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center