U.S. Markets open in 9 hrs 18 mins

BIOLASE, Inc. (BIOL)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.54-0.01 (-1.76%)
At close: 4:00PM EDT
People also watch
ATOSCASMAPRIBGMDBPTH
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20170.560.570.530.540.54142,100
Sep 18, 20170.570.610.530.550.55172,500
Sep 15, 20170.590.620.530.530.53297,900
Sep 14, 20170.550.580.540.570.57206,200
Sep 13, 20170.640.640.540.550.55345,100
Sep 12, 20170.540.610.540.610.61471,400
Sep 11, 20170.550.550.530.540.5450,300
Sep 08, 20170.600.600.550.560.5697,600
Sep 07, 20170.570.640.570.590.5968,100
Sep 06, 20170.660.670.590.600.6071,200
Sep 05, 20170.630.680.610.650.65136,500
Sep 01, 20170.520.720.510.610.61397,900
Aug 31, 20170.510.530.510.510.51232,900
Aug 30, 20170.520.520.500.520.52238,400
Aug 29, 20170.530.550.500.520.52350,000
Aug 28, 20170.560.560.540.540.5480,100
Aug 25, 20170.560.570.540.550.55129,300
Aug 24, 20170.580.580.550.570.57111,400
Aug 23, 20170.590.590.560.570.5784,500
Aug 22, 20170.600.600.550.570.57139,300
Aug 21, 20170.620.630.580.590.5979,900
Aug 18, 20170.580.600.580.600.60127,700
Aug 17, 20170.600.630.570.600.60194,900
Aug 16, 20170.600.670.600.620.62234,600
Aug 15, 20170.670.690.640.640.64108,800
Aug 14, 20170.600.680.590.680.68176,000
Aug 11, 20170.540.600.540.570.57276,100
Aug 10, 20170.550.590.500.530.53180,500
Aug 09, 20170.590.680.480.490.49592,700
Aug 08, 20170.820.820.590.590.59716,200
Aug 07, 20170.800.860.800.820.8274,700
Aug 04, 20170.800.880.800.840.8468,800
Aug 03, 20170.830.840.800.800.8087,500
Aug 02, 20170.850.870.830.840.8454,800
Aug 01, 20170.860.890.840.860.8615,700
Jul 31, 20170.840.890.840.840.8443,500
Jul 28, 20170.910.910.840.840.8467,800
Jul 27, 20170.900.900.870.890.899,000
Jul 26, 20170.840.920.840.900.90125,800
Jul 25, 20170.800.840.790.810.81120,100
Jul 24, 20170.820.830.790.800.8090,100
Jul 21, 20170.810.840.800.820.8290,900
Jul 20, 20170.850.880.790.820.82138,900
Jul 19, 20170.850.900.840.840.8486,100
Jul 18, 20170.900.900.850.880.8833,300
Jul 17, 20170.900.900.850.890.8911,800
Jul 14, 20170.880.900.850.900.9014,800
Jul 13, 20170.850.950.830.840.8497,600
Jul 12, 20170.850.890.820.820.82157,900
Jul 11, 20170.900.920.850.850.85182,500
Jul 10, 20170.910.920.890.890.8964,100
Jul 07, 20170.920.920.860.900.90101,000
Jul 06, 20170.950.970.900.920.92185,200
Jul 05, 20171.051.050.950.950.9553,900
Jul 03, 20170.970.990.970.980.988,100
Jun 30, 20170.970.990.930.970.9737,800
Jun 29, 20171.001.010.970.970.9716,400
Jun 28, 20170.971.050.970.970.9731,000
Jun 27, 20170.971.050.960.970.9754,200
Jun 26, 20170.951.000.941.001.0063,700
Jun 23, 20170.950.970.940.940.9465,200
Jun 22, 20171.001.000.950.960.96134,000
Jun 21, 20171.001.020.991.001.0040,100
Jun 20, 20171.071.070.951.041.04265,700
Jun 19, 20171.121.121.081.081.0836,300
Jun 16, 20171.131.141.081.081.0858,500
Jun 15, 20171.121.151.111.131.1362,300
Jun 14, 20171.141.151.081.081.0843,400
Jun 13, 20171.151.161.131.131.1354,400
Jun 12, 20171.141.201.131.161.1647,500
Jun 09, 20171.191.191.151.151.1531,200
Jun 08, 20171.191.201.161.181.1847,300
Jun 07, 20171.151.201.131.161.1623,600
Jun 06, 20171.151.201.151.171.1742,800
Jun 05, 20171.171.191.151.161.1629,200
Jun 02, 20171.131.191.131.161.169,800
Jun 01, 20171.071.171.071.121.1264,200
May 31, 20171.151.151.091.111.11101,800
May 30, 20171.161.171.111.161.1666,300
May 26, 20171.191.191.161.171.1720,700
May 25, 20171.181.191.161.181.1815,700
May 24, 20171.201.201.151.171.1718,400
May 23, 20171.201.211.151.201.2024,700
May 22, 20171.181.211.181.201.2018,200
May 19, 20171.201.211.181.181.181,900
May 18, 20171.181.211.181.191.196,600
May 17, 20171.181.221.181.191.1919,000
May 16, 20171.201.221.181.191.1941,200
May 15, 20171.201.231.181.211.2145,100
May 12, 20171.191.221.181.201.2028,900
May 11, 20171.211.231.161.201.20110,200
May 10, 20171.221.251.211.211.218,000
May 09, 20171.231.261.151.221.22199,900
May 08, 20171.241.251.191.241.2428,200
May 05, 20171.301.331.211.241.24118,500
May 04, 20171.251.291.251.291.2983,700
May 03, 20171.291.311.251.251.2513,300
May 02, 20171.291.331.281.281.2856,500
May 01, 20171.301.311.271.291.2987,800
Apr 28, 20171.341.371.251.281.28154,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...