Biolase, Inc. Historical Stock Prices

BIOL 
$1.72
*  
0.08
4.88%
Get BIOL Alerts
*Delayed - data as of May 28, 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: 1 Year, From 27-MAY-2014 TO 27-MAY-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  1.66  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
04/29/2015 2.18 2.18 2.07 2.08 98,692
04/28/2015 2.15 2.16 2.1 2.15 62,339
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
01/26/2015 2.6 2.62 2.54 2.55 92,594
01/23/2015 2.57 2.66 2.5301 2.63 279,809
01/22/2015 2.48 2.58 2.45 2.58 159,180
01/21/2015 2.5 2.54 2.46 2.49 74,792
01/20/2015 2.53 2.54 2.511 2.54 38,622
01/16/2015 2.55 2.6 2.5 2.51 38,209
01/15/2015 2.55 2.63 2.52 2.525 30,578
01/14/2015 2.53 2.65 2.52 2.54 21,362
01/13/2015 2.62 2.67 2.53 2.53 65,085
01/12/2015 2.71 2.71 2.61 2.61 59,834
01/09/2015 2.58 2.77 2.53 2.73 153,137
01/08/2015 2.63 2.66 2.56 2.58 59,869
01/07/2015 2.57 2.65 2.53 2.65 34,237
01/06/2015 2.65 2.68 2.53 2.57 53,424
01/05/2015 2.66 2.73 2.64 2.65 97,256
01/02/2015 2.62 2.7 2.59 2.64 75,538
12/31/2014 2.64 2.71 2.56 2.63 109,459
12/30/2014 2.67 2.78 2.63 2.65 56,753
12/29/2014 2.76 2.7999 2.65 2.69 60,901
12/26/2014 2.67 2.8 2.663 2.76 98,628
12/24/2014 2.68 2.75 2.62 2.635 42,351
12/23/2014 2.65 2.75 2.61 2.7 99,839
12/22/2014 2.67 2.75 2.62 2.66 78,241
12/19/2014 2.7 2.74 2.57 2.65 134,130
12/18/2014 2.65 2.78 2.64 2.68 84,818
12/17/2014 2.66 2.68 2.56 2.65 115,560
12/16/2014 2.68 2.69 2.53 2.63 72,787
12/15/2014 2.76 2.82 2.64 2.67 57,823
12/12/2014 2.65 2.83 2.64 2.74 55,637
12/11/2014 2.69 2.8 2.6735 2.68 160,956
12/10/2014 2.88 2.88 2.65 2.68 171,639
12/09/2014 2.84 2.94 2.8 2.9 155,544
12/08/2014 3 3 2.85 2.89 133,866
12/05/2014 2.82 3 2.8 2.97 367,977
12/04/2014 2.8 2.85 2.73 2.84 348,545
12/03/2014 2.65 2.83 2.58 2.73 393,394
12/02/2014 2.52 2.65 2.46 2.62 113,625
12/01/2014 2.57 2.57 2.44 2.5 109,705
11/28/2014 2.64 2.66 2.57 2.57 96,716
11/26/2014 2.59 2.661 2.5801 2.62 67,831
11/25/2014 2.6 2.65 2.53 2.61 91,141
11/24/2014 2.53 2.69 2.53 2.59 140,947
11/21/2014 2.55 2.65 2.48 2.56 121,064
11/20/2014 2.5 2.6 2.35 2.6 285,113
11/19/2014 2.39 2.5 2.38 2.49 621,379
11/18/2014 2.35 2.39 2.35 2.38 150,725
11/17/2014 2.29 2.38 2.29 2.37 127,162
11/14/2014 2.34 2.375 2.34 2.35 70,523
11/13/2014 2.33 2.36 2.3 2.34 62,423
11/12/2014 2.34 2.3716 2.26 2.37 87,392
11/11/2014 2.29 2.39 2.29 2.33 125,473
11/10/2014 2.38 2.39 2.31 2.31 145,579
11/07/2014 2.39 2.4 2.31 2.38 114,745
11/06/2014 2.41 2.43 2.37 2.39 155,069
11/05/2014 2.29 2.47 2 2.44 440,680
11/04/2014 2.39 2.48 2.29 2.43 569,993
11/03/2014 2.39 2.4099 2.38 2.39 41,081
10/31/2014 2.4 2.41 2.33 2.38 58,752
10/30/2014 2.39 2.41 2.3533 2.39 42,638
10/29/2014 2.37 2.4 2.35 2.38 62,719
10/28/2014 2.36 2.37 2.35 2.36 45,586
10/27/2014 2.34 2.38 2.31 2.36 50,564
10/24/2014 2.35 2.38 2.313 2.34 35,919
10/23/2014 2.32 2.37 2.32 2.36 69,966
10/22/2014 2.27 2.33 2.27 2.3 27,981
10/21/2014 2.33 2.37 2.3 2.33 102,103
10/20/2014 2.35 2.37 2.3 2.3101 76,297
10/17/2014 2.33 2.37 2.27 2.37 157,937
10/16/2014 2.31 2.33 2.26 2.33 96,353
10/15/2014 2.31 2.35 2.31 2.33 71,794
10/14/2014 2.35 2.37 2.28 2.34 62,646
10/13/2014 2.3 2.34 2.25 2.34 100,511
10/10/2014 2.34 2.35 2.25 2.28 154,358
10/09/2014 2.36 2.38 2.3 2.33 59,755
10/08/2014 2.36 2.38 2.35 2.36 82,119
10/07/2014 2.35 2.41 2.35 2.38 208,815
10/06/2014 2.33 2.41 2.32 2.33 58,448
10/03/2014 2.41 2.43 2.33 2.34 48,159
10/02/2014 2.37 2.4549 2.32 2.4032 95,519
10/01/2014 2.48 2.5 2.27 2.35 211,160
09/30/2014 2.49 2.52 2.45 2.49 54,162
09/29/2014 2.41 2.52 2.367 2.48 117,110
09/26/2014 2.56 2.57 2.45 2.46 136,436
09/25/2014 2.66 2.66 2.51 2.56 159,749
09/24/2014 2.69 2.69 2.58 2.67 169,758
09/23/2014 2.65 2.711 2.63 2.68 180,952
09/22/2014 2.65 2.73 2.61 2.68 213,185
09/19/2014 2.72 2.73 2.6 2.69 305,576
09/18/2014 2.67 2.73 2.65 2.71 195,684
09/17/2014 2.72 2.7399 2.63 2.69 283,872
09/16/2014 2.59 2.73 2.57 2.72 442,641
09/15/2014 2.34 2.59 2.32 2.57 1,065,745
09/12/2014 2.29 2.345 2.28 2.33 231,564
09/11/2014 2.27 2.32 2.27 2.3 68,122
09/10/2014 2.43 2.43 2.25 2.29 73,860
09/09/2014 2.31 2.31 2.25 2.25 133,987
09/08/2014 2.23 2.35 2.175 2.32 369,872
09/05/2014 2.11 2.25 2.11 2.24 150,855
09/04/2014 2.25 2.2699 2.13 2.19 144,274
09/03/2014 2.21 2.3299 2.16 2.22 143,794
09/02/2014 2.2 2.22 2.1443 2.21 129,333
08/29/2014 2.11 2.22 2.11 2.16 98,715
08/28/2014 2.15 2.15 2.12 2.13 76,515
08/27/2014 2.26 2.26 2.11 2.17 250,130
08/26/2014 2.2001 2.2001 2.13 2.19 146,201
08/25/2014 2.22 2.27 2.19 2.2 144,737
08/22/2014 2.12 2.2 2.1163 2.18 58,078
08/21/2014 2.2 2.22 2.13 2.14 166,613
08/20/2014 2.21 2.23 2.17 2.19 140,008
08/19/2014 2.3 2.32 2.2 2.22 120,954
08/18/2014 2.3 2.34 2.29 2.29 193,079
08/15/2014 2.34 2.34 2.25 2.29 127,002
08/14/2014 2.43 2.43 2.27 2.32 188,963
08/13/2014 2.4 2.47 2.33 2.39 482,954
08/12/2014 2.18 2.44 2.16 2.36 1,090,897
08/11/2014 2.18 2.25 2.17 2.25 142,742
08/08/2014 2.18 2.2099 2.05 2.18 226,798
08/07/2014 2.27 2.37 2.2 2.22 140,436
08/06/2014 2.26 2.3 2.23 2.27 160,770
08/05/2014 2.32 2.32 2.25 2.31 164,809
08/04/2014 2.29 2.32 2.21 2.32 189,512
08/01/2014 2.23 2.37 2.12 2.21 150,376
07/31/2014 2.32 2.41 2.14 2.22 395,962
07/30/2014 2.35 2.44 2.3 2.38 211,541
07/29/2014 2.26 2.4 2.21 2.35 414,598
07/28/2014 2.27 2.27 2.2 2.22 136,584
07/25/2014 2.2 2.3 2.18 2.25 153,622
07/24/2014 2.17 2.3399 2.12 2.22 630,580
07/23/2014 2.12 2.19 2.08 2.18 497,657
07/22/2014 2.09 2.13 2.09 2.12 162,297
07/21/2014 1.93 2.14 1.91 2.09 604,942
07/18/2014 1.9 1.96 1.9 1.92 88,989
07/17/2014 1.934 1.96 1.905 1.92 120,484
07/16/2014 2.02 2.02 1.95 1.96 149,572
07/15/2014 2.04 2.04 1.99 1.99 61,282
07/14/2014 2.02 2.07 1.94 2.06 188,221
07/11/2014 1.97 2 1.95 1.97 76,285
07/10/2014 1.91 1.98 1.9 1.98 126,775
07/09/2014 1.92 1.99 1.91 1.99 220,638
07/08/2014 1.97 1.97 1.89 1.92 345,554
07/07/2014 2.01 2.05 1.97 1.99 232,287
07/03/2014 2.06 2.08 1.995 2.04 88,840
07/02/2014 2.19 2.19 2.055 2.06 215,979
07/01/2014 2.19 2.24 2.14 2.22 327,662
06/30/2014 2.04 2.28 2.01 2.2 761,696
06/27/2014 1.96 2.1 1.87 2.08 4,077,410
06/26/2014 1.95 2.04 1.9 1.98 273,749
06/25/2014 1.95 2 1.9 1.94 279,052
06/24/2014 1.97 2.09 1.94 1.98 295,454
06/23/2014 2.07 2.07 1.96 1.97 220,084
06/20/2014 2.1 2.1 2.02 2.05 248,461
06/19/2014 2.12 2.2 2.023 2.08 238,479
06/18/2014 2.17 2.335 2.09 2.13 525,651
06/17/2014 1.99 2.44 1.97 2.25 1,495,496
06/16/2014 2.01 2.08 1.87 1.88 255,133
06/13/2014 2.05 2.05 2.01 2.03 96,652
06/12/2014 2.13 2.13 2 2.03 183,000
06/11/2014 2.12 2.18 2.0501 2.13 184,434
06/10/2014 2.1 2.1682 2.07 2.13 118,378
06/09/2014 1.96 2.14 1.96 2.12 255,774
06/06/2014 1.94 1.96 1.9 1.96 104,884
06/05/2014 1.84 1.91 1.82 1.91 121,511
06/04/2014 1.84 2 1.82 1.83 135,596
06/03/2014 1.9 1.9 1.83 1.83 191,045
06/02/2014 1.86 1.93 1.81 1.91 287,612
05/30/2014 1.91 1.91 1.85 1.87 122,248
05/29/2014 1.87 1.95 1.84 1.91 135,221
05/28/2014 1.96 1.99 1.87 1.89 171,257
05/27/2014 1.88 1.97 1.88 1.94 248,994
*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?