Biolase, Inc. Historical Stock Prices

BIOL 
$2.15
*  
0.02
0.92%
Get BIOL Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading BIOL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.20  2.20  2.09  2.15 122,267
04/27/2015 2.2 2.2 2.09 2.15 122,267
04/24/2015 2.14 2.1855 2.12 2.17 155,600
04/23/2015 2.2 2.29 2.15 2.16 187,336
04/22/2015 2.61 2.61 2.23 2.28 816,746
04/21/2015 2.43 2.63 2.4294 2.61 602,978
04/20/2015 2.5 2.5102 2.4 2.45 103,667
04/17/2015 2.48 2.5299 2.41 2.5 234,631
04/16/2015 2.45 2.524 2.37 2.5004 152,152
04/15/2015 2.27 2.47 2.27 2.46 478,067
04/14/2015 2.26 2.28 2.19 2.28 50,563
04/13/2015 2.22 2.27 2.16 2.26 47,469
04/10/2015 2.28 2.32 2.17 2.25 57,949
04/09/2015 2.14 2.25 2.14 2.25 77,607
04/08/2015 2.12 2.19 2.12 2.155 153,702
04/07/2015 2.02 2.12 2.02 2.1 340,460
04/06/2015 2 2.045 2 2 19,275
04/02/2015 2.04 2.04 2 2.01 101,412
04/01/2015 2.03 2.07 1.99 2.02 83,439
03/31/2015 2 2.03 1.99 2.02 49,433
03/30/2015 2.046 2.046 1.95 2 67,762
03/27/2015 2.04 2.04 1.9898 2 31,051
03/26/2015 2.035 2.06 1.99 2.01 13,213
03/25/2015 2.08 2.13 2 2 36,554
03/24/2015 2.06 2.17 2.05 2.09 71,033
03/23/2015 2.13 2.13 2.01 2.08 115,465
03/20/2015 2.03 2.15 1.9801 2.15 279,186
03/19/2015 1.99 2.0201 1.98 2 28,844
03/18/2015 2 2 1.95 2 45,383
03/17/2015 1.97 1.98 1.94 1.98 91,845
03/16/2015 1.98 1.99 1.94 1.96 36,854
03/13/2015 1.91 2 1.91 2 120,245
03/12/2015 1.95 1.95 1.875 1.9 42,514
03/11/2015 1.95 1.97 1.88 1.91 159,487
03/10/2015 1.99 1.99 1.92 1.94 150,841
03/09/2015 2 2.01 1.94 1.99 141,252
03/06/2015 2.02 2.05 1.93 1.97 195,930
03/05/2015 2.03 2.15 1.95 2.04 339,585
03/04/2015 2.08 2.16 1.91 1.95 2,074,155
03/03/2015 2.14 2.15 2.08 2.1 363,629
03/02/2015 2.17 2.24 2.15 2.17 558,094
02/27/2015 2.04 2.32 2.031 2.17 1,213,655
02/26/2015 2 2.09 2 2.05 420,914
02/25/2015 2.01 2.03 1.966 2.01 97,666
02/24/2015 2.01 2.02 1.95 2.02 128,794
02/23/2015 2.07 2.07 1.91 1.99 228,723
02/20/2015 2.03 2.08 2.01 2.06 73,051
02/19/2015 2.09 2.09 2.03 2.06 72,231
02/18/2015 2.09 2.14 2.03 2.09 142,400
02/17/2015 2.23 2.25 2.1628 2.21 89,784
02/13/2015 2 2.24 1.96 2.22 299,726
02/12/2015 2.17 2.17 1.91 2 873,463
02/11/2015 2.15 2.23 2.02 2.19 212,126
02/10/2015 2.46 2.49 2.15 2.15 362,379
02/09/2015 2.55 2.56 2.47 2.47 81,996
02/06/2015 2.52 2.55 2.5 2.51 64,689
02/05/2015 2.56 2.56 2.53 2.55 108,201
02/04/2015 2.56 2.6 2.56 2.5716 27,551
02/03/2015 2.52 2.61 2.52 2.61 172,369
02/02/2015 2.52 2.5889 2.52 2.55 44,167
01/30/2015 2.53 2.58 2.52 2.5599 50,962
01/29/2015 2.56 2.58 2.51 2.56 47,517
01/28/2015 2.53 2.58 2.51 2.53 93,301
01/27/2015 2.57 2.6 2.51 2.51 39,907
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?