U.S. markets open in 3 hours 42 minutes

BIOLASE, Inc. (BIOL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7369-0.0111 (-1.48%)
At close: 4:00PM EDT
0.7350 -0.00 (-0.26%)
Pre-Market: 05:02AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20210.76000.76000.73000.74000.74001,413,900
Jun 17, 20210.78000.80000.75000.75000.75002,935,300
Jun 16, 20210.75000.80000.74000.77000.77003,332,300
Jun 15, 20210.79000.79000.73000.75000.75003,256,200
Jun 14, 20210.82000.83000.76000.78000.78005,363,400
Jun 11, 20210.76000.85000.75000.84000.840014,024,300
Jun 10, 20210.72000.76000.72000.75000.75003,138,900
Jun 09, 20210.73000.75000.72000.72000.72003,158,700
Jun 08, 20210.73000.75000.72000.72000.72003,398,800
Jun 07, 20210.73000.74000.70000.72000.72004,249,600
Jun 04, 20210.75000.77000.72000.73000.73002,260,000
Jun 03, 20210.70000.79000.70000.74000.74004,688,600
Jun 02, 20210.72000.76000.71000.71000.71002,920,400
Jun 01, 20210.73000.73000.70000.73000.73001,555,600
May 28, 20210.70000.73000.69000.73000.73002,501,600
May 27, 20210.70000.72000.70000.70000.70001,931,600
May 26, 20210.67000.72000.66000.72000.72002,499,000
May 25, 20210.70000.71000.66000.67000.67001,785,700
May 24, 20210.73000.74000.69000.69000.69002,504,000
May 21, 20210.74000.77000.73000.74000.74002,018,300
May 20, 20210.72000.76000.72000.75000.75002,979,400
May 19, 20210.70000.77000.69000.72000.72005,869,300
May 18, 20210.71000.75000.69000.74000.74004,034,500
May 17, 20210.67000.71000.66000.71000.71003,290,400
May 14, 20210.76000.76000.67000.70000.700024,152,500
May 13, 20210.62000.64000.54000.58000.58004,097,000
May 12, 20210.61000.66000.60000.61000.61002,045,500
May 11, 20210.59000.63000.57000.62000.62002,758,700
May 10, 20210.67000.67000.62000.62000.62002,536,000
May 07, 20210.63000.70000.63000.67000.67002,869,300
May 06, 20210.66000.66000.62000.63000.63003,290,600
May 05, 20210.70000.70000.65000.66000.66003,317,500
May 04, 20210.71000.72000.67000.70000.70003,847,400
May 03, 20210.74000.74000.73000.73000.73001,941,700
Apr 30, 20210.75000.76000.74000.75000.75001,827,900
Apr 29, 20210.80000.80000.74000.76000.76002,211,500
Apr 28, 20210.77000.81000.76000.79000.79002,814,400
Apr 27, 20210.82000.82000.77000.78000.78002,764,300
Apr 26, 20210.77000.80000.75000.80000.80003,730,500
Apr 23, 20210.74000.77000.74000.75000.75003,569,600
Apr 22, 20210.76000.77000.72000.74000.74003,067,400
Apr 21, 20210.71000.74000.70000.74000.74002,535,300
Apr 20, 20210.73000.77000.71000.72000.72005,404,100
Apr 19, 20210.71000.75000.69000.70000.70004,610,200
Apr 16, 20210.75000.76000.70000.71000.71006,492,300
Apr 15, 20210.85000.86000.77000.77000.77005,937,000
Apr 14, 20210.88000.90000.85000.85000.85004,290,100
Apr 13, 20210.91000.93000.84000.88000.88005,170,600
Apr 12, 20210.95000.98000.88000.90000.90007,848,900
Apr 09, 20210.99001.01000.90001.01001.010019,274,000
Apr 08, 20210.75001.03000.75001.02001.020063,546,400
Apr 07, 20210.79000.80000.76000.76000.76003,349,500
Apr 06, 20210.81000.82000.79000.79000.79002,914,100
Apr 05, 20210.82000.85000.81000.82000.82002,814,900
Apr 01, 20210.85000.85000.82000.83000.83003,954,600
Mar 31, 20210.85000.85000.82000.84000.84003,215,000
Mar 30, 20210.85000.86000.82000.84000.84003,243,600
Mar 29, 20210.88000.90000.84000.86000.86003,387,500
Mar 26, 20210.91000.92000.84000.86000.86007,025,400
Mar 25, 20210.88000.98000.83000.96000.96005,765,300
Mar 24, 20210.96000.98000.90000.92000.92004,536,300
Mar 23, 20211.00001.02000.93000.97000.97004,698,600
Mar 22, 20211.02001.02000.97001.02001.02005,206,800
Mar 19, 20210.99001.02000.96001.01001.01005,346,600
Mar 18, 20210.99001.04000.97001.01001.01006,875,600
Mar 17, 20210.91001.04000.89001.03001.030010,199,800
Mar 16, 20211.00001.02000.92000.94000.94006,969,700
Mar 15, 20211.00001.03000.97001.01001.01007,686,600
Mar 12, 20210.91000.99000.90000.98000.98008,044,400
Mar 11, 20210.95000.95000.92000.94000.94006,124,800
Mar 10, 20210.91000.95000.89000.92000.92009,761,500
Mar 09, 20210.88000.91000.85000.90000.900010,590,100
Mar 08, 20210.82000.88000.79000.87000.87009,843,100
Mar 05, 20210.76000.77000.62000.75000.750012,957,000
Mar 04, 20210.84000.87000.71000.75000.750013,490,600
Mar 03, 20210.96000.96000.86000.87000.87009,926,500
Mar 02, 20211.00001.00000.93000.96000.96008,932,200
Mar 01, 20210.96001.04000.93001.01001.01009,639,100
Feb 26, 20210.90000.99000.89000.91000.91007,942,100
Feb 25, 20211.03001.03000.91000.92000.920012,165,900
Feb 24, 20211.00001.05001.00001.02001.02009,495,100
Feb 23, 20210.90001.02000.75000.97000.970023,793,700
Feb 22, 20211.08001.14001.05001.06001.060010,430,700
Feb 19, 20211.12001.15001.10001.10001.100010,907,000
Feb 18, 20211.16001.17001.07001.11001.110012,241,500
Feb 17, 20211.25001.25001.15001.18001.180019,603,500
Feb 16, 20211.32001.32001.23001.27001.270015,274,500
Feb 12, 20211.27001.38001.21001.29001.290017,024,600
Feb 11, 20211.34001.36001.27001.28001.280018,432,600
Feb 10, 20211.44001.45001.25001.34001.340030,934,500
Feb 09, 20211.48001.50001.37001.40001.400034,165,200
Feb 08, 20211.22001.45001.21001.36001.360069,369,300
Feb 05, 20211.25001.28001.17001.21001.210029,769,200
Feb 04, 20211.15001.16001.08001.10001.100025,760,100
Feb 03, 20211.09001.21001.07001.15001.150024,656,100
Feb 02, 20211.07001.11001.02001.09001.090018,583,900
Feb 01, 20211.14001.14001.04001.07001.070024,375,000
Jan 29, 20211.16001.17001.08001.13001.130019,681,000
Jan 28, 20211.21001.31001.05001.18001.180032,309,500
Jan 27, 20211.21001.44001.13001.24001.240068,044,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...