Quantcast

Biolase, Inc. Common Stock Historical Stock Prices

BIOL 
$1.02
*  
unch
unch
Get BIOL Alerts
*Delayed - data as of Dec. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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 1.04 1 1.02 43,832
12/13/2018 1 1.04 1 1.02 43,832
12/12/2018 1.07 1.07 1.004 1.02 35,736
12/11/2018 1.11 1.148 1.05 1.09 54,269
12/10/2018 1.12 1.12 1.1016 1.11 21,346
12/07/2018 1.13 1.17 1.12 1.12 25,616
12/06/2018 1.14 1.172 1.12 1.12 59,072
12/04/2018 1.19 1.19 1.1301 1.19 23,383
12/03/2018 1.15 1.18 1.15 1.15 17,070
11/30/2018 1.2 1.2564 1.15 1.15 97,719
11/29/2018 1.22 1.37 1.21 1.21 289,733
11/28/2018 1.23 1.25 1.2 1.24 21,121
11/27/2018 1.23 1.37 1.2261 1.24 34,197
11/26/2018 1.22 1.28 1.22 1.26 43,873
11/23/2018 1.2 1.2276 1.2 1.22 8,622
11/21/2018 1.22 1.3 1.2 1.21 17,224
11/20/2018 1.25 1.39 1.22 1.25 17,296
11/19/2018 1.3 1.45 1.25 1.27 15,963
11/16/2018 1.36 1.36 1.206 1.29 57,606
11/15/2018 1.24 1.31 1.2 1.27 20,938
11/14/2018 1.34 1.45 1.24 1.24 19,505
11/13/2018 1.51 1.56 1.33 1.4 32,459
11/12/2018 1.46 1.56 1.37 1.5 47,707
11/09/2018 1.4 1.4505 1.4 1.44 21,577
11/08/2018 1.36 1.41 1.36 1.4 8,086
11/07/2018 1.37 1.4 1.34 1.37 17,943
11/06/2018 1.34 1.38 1.34 1.35 6,700
11/05/2018 1.32 1.41 1.3 1.34 29,163
11/02/2018 1.33 1.38 1.3 1.31 7,818
11/01/2018 1.31 1.35 1.31 1.34 27,361
10/31/2018 1.33 1.37 1.3065 1.32 7,367
10/30/2018 1.34 1.37 1.2864 1.32 10,634
10/29/2018 1.33 1.4 1.31 1.35 15,602
10/26/2018 1.3 1.35 1.3 1.34 7,493
10/25/2018 1.25 1.33 1.24 1.33 17,020
10/24/2018 1.25 1.28 1.24 1.26 8,808
10/23/2018 1.31 1.3299 1.264 1.27 15,208
10/22/2018 1.31 1.33 1.31 1.31 19,520
10/19/2018 1.35 1.35 1.31 1.33 22,968
10/18/2018 1.34 1.4 1.3302 1.35 6,419
10/17/2018 1.34 1.37 1.34 1.35 15,749
10/16/2018 1.33 1.36 1.3138 1.35 26,867
10/15/2018 1.34 1.4402 1.3 1.32 46,733
10/12/2018 1.54 1.54 1.3 1.35 108,281
10/11/2018 1.59 1.59 1.5 1.52 61,516
10/10/2018 1.56 1.63 1.55 1.55 19,389
10/09/2018 1.51 1.6424 1.51 1.56 35,726
10/08/2018 1.72 1.72 1.4718 1.5 101,376
10/05/2018 1.75 1.85 1.6165 1.73 53,532
10/04/2018 1.79 1.79 1.5507 1.7 74,782
10/03/2018 2.12 2.12 1.5405 1.8 278,940
10/02/2018 2.1 2.19 2.06 2.13 49,336
10/01/2018 2.07 2.15 2.07 2.1 19,365
09/28/2018 2.1 2.19 2.07 2.07 15,835
09/27/2018 2.15 2.15 2.0804 2.13 10,207
09/26/2018 2.14 2.189 2.06 2.13 19,371
09/25/2018 2.09 2.1856 2.0772 2.15 17,447
09/24/2018 2.17 2.19 2.05 2.09 54,060
09/21/2018 2.12 2.19 2.09 2.17 116,328
09/20/2018 2.06 2.2 2.051 2.13 59,696
09/19/2018 2.04 2.13 2.03 2.05 90,630
09/18/2018 2.07 2.09 2.03 2.05 74,722
09/17/2018 2.07 2.09 2.03 2.065 111,624
09/14/2018 2.07 2.19 2.03 2.08 63,530
09/13/2018 2.2 2.2646 2.02 2.09 205,969
*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?

Smart Portfolio