Biolase, Inc. Historical Stock Prices

BIOL 
$1.4873
*  
0.0173
1.18%
Get BIOL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading BIOL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BIOL After Hours
 
 
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 30-APR-2015 TO 31-JUL-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  1.44  1.52  1.44  1.4873 15,524
07/31/2015 1.5 1.53 1.45 1.47 55,231
07/30/2015 1.48 1.53 1.48 1.51 22,849
07/29/2015 1.46 1.53 1.46 1.51 17,092
07/28/2015 1.46 1.54 1.46 1.46 50,632
07/27/2015 1.46 1.48 1.46 1.46 15,955
07/24/2015 1.49 1.53 1.46 1.46 48,180
07/23/2015 1.44 1.5 1.44 1.48 53,444
07/22/2015 1.43 1.4922 1.43 1.43 70,353
07/21/2015 1.45 1.52 1.45 1.46 113,357
07/20/2015 1.61 1.61 1.49 1.5 138,848
07/17/2015 1.51 1.64 1.5 1.64 39,711
07/16/2015 1.5 1.64 1.5 1.5 56,208
07/15/2015 1.57 1.58 1.53 1.54 52,636
07/14/2015 1.66 1.66 1.56 1.57 59,261
07/13/2015 1.7 1.7 1.63 1.64 53,659
07/10/2015 1.71 1.71 1.65 1.7 23,264
07/09/2015 1.75 1.75 1.69 1.7 12,771
07/08/2015 1.71 1.76 1.68 1.68 47,806
07/07/2015 1.7 1.75 1.691 1.75 16,796
07/06/2015 1.67 1.78 1.67 1.76 60,038
07/02/2015 1.72 1.84 1.62 1.69 117,948
07/01/2015 1.76 1.78 1.72 1.74 82,027
06/30/2015 1.79 1.83 1.72 1.74 32,123
06/29/2015 1.83 1.83 1.74 1.8 42,077
06/26/2015 1.77 1.85 1.75 1.85 56,490
06/25/2015 1.79 1.85 1.71 1.79 44,766
06/24/2015 1.78 1.84 1.75 1.76 27,184
06/23/2015 1.83 1.87 1.77 1.77 34,076
06/22/2015 1.73 1.86 1.7296 1.83 114,371
06/19/2015 1.7 1.8 1.6507 1.75 108,950
06/18/2015 1.65 1.7 1.64 1.69 38,392
06/17/2015 1.66 1.72 1.65 1.68 81,180
06/16/2015 1.6 1.66 1.5555 1.66 34,013
06/15/2015 1.67 1.67 1.5802 1.62 16,562
06/12/2015 1.65 1.7 1.6 1.65 60,430
06/11/2015 1.62 1.69 1.6107 1.62 51,320
06/10/2015 1.75 1.79 1.57 1.6 293,397
06/09/2015 1.8 1.88 1.73 1.78 221,053
06/08/2015 1.62 1.95 1.61 1.81 517,616
06/05/2015 1.4 1.69 1.31 1.63 886,117
06/04/2015 1.43 1.53 1.38 1.39 319,454
06/03/2015 1.62 1.62 1.47 1.52 662,239
06/02/2015 1.69 1.71 1.61 1.61 327,445
06/01/2015 1.68 1.73 1.66 1.67 145,778
05/29/2015 1.69 1.73 1.67 1.7 124,660
05/28/2015 1.66 1.72 1.66 1.72 114,224
05/27/2015 1.71 1.71 1.64 1.64 183,840
05/26/2015 1.6 1.72 1.6 1.7 177,723
05/22/2015 1.83 1.83 1.6075 1.68 639,530
05/21/2015 1.86 1.86 1.79 1.83 137,051
05/20/2015 1.86 1.9178 1.78 1.82 408,252
05/19/2015 2.01 2.04 1.82 1.84 696,111
05/18/2015 2.08 2.08 2.01 2.03 89,410
05/15/2015 2.05 2.1001 2.03 2.08 39,331
05/14/2015 2.05 2.12 2.05 2.07 9,325
05/13/2015 2.11 2.12 2.04 2.04 29,500
05/12/2015 2.15 2.1773 2.02 2.03 37,331
05/11/2015 2.04 2.2 2.04 2.18 102,450
05/08/2015 2.03 2.08 2 2.01 38,609
05/07/2015 2.05 2.11 2.01 2.01 83,870
05/06/2015 2.06 2.07 2.03 2.04 36,814
05/05/2015 2.12 2.12 2.03 2.04 60,099
05/04/2015 2.11 2.12 2.03 2.11 53,538
05/01/2015 2.01 2.14 2 2.14 87,836
04/30/2015 2.05 2.08 2.01 2.03 83,431
*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?