BIOLASE (NQ: BIOL)
1.420 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.384 1.450 1.340 1.420 22,096 +0.00(+0.00%)
Apr 28, 2016 1.380 1.450 1.300 1.420 19,401 +0.01(+0.42%)
Apr 27, 2016 1.390 1.450 1.360 1.414 50,807 -0.01(-0.42%)
Apr 26, 2016 1.420 1.450 1.340 1.420 28,702 +0.01(+0.71%)
Apr 25, 2016 1.410 1.500 1.360 1.410 95,751 +0.00(+0.00%)
Apr 22, 2016 1.410 1.450 1.392 1.410 14,563 +0.00(+0.00%)
Apr 21, 2016 1.440 1.450 1.410 1.410 14,422 -0.02(-1.40%)
Apr 20, 2016 1.400 1.450 1.380 1.430 29,179 +0.02(+1.42%)
Apr 19, 2016 1.430 1.432 1.390 1.410 15,811 -0.02(-1.40%)
Apr 18, 2016 1.380 1.480 1.380 1.430 16,263 +0.06(+4.38%)
Apr 15, 2016 1.380 1.450 1.325 1.370 44,190 +0.01(+0.74%)
Apr 14, 2016 1.440 1.480 1.290 1.360 46,487 -0.07(-4.90%)
Apr 13, 2016 1.450 1.470 1.393 1.430 30,544 -0.01(-0.69%)
Apr 12, 2016 1.410 1.450 1.380 1.440 32,812 +0.04(+2.86%)
Apr 11, 2016 1.350 1.440 1.350 1.400 22,915 +0.04(+2.94%)
Apr 08, 2016 1.400 1.450 1.350 1.360 43,712 -0.02(-1.45%)
Apr 07, 2016 1.250 1.400 1.250 1.380 77,635 +0.15(+12.20%)
Apr 06, 2016 1.270 1.330 1.230 1.230 31,435 -0.02(-1.60%)
Apr 05, 2016 1.260 1.330 1.250 1.250 14,140 +0.00(+0.00%)
Apr 04, 2016 1.200 1.300 1.200 1.250 26,129 +0.04(+3.31%)
Apr 01, 2016 1.290 1.385 1.210 1.210 115,995 -0.10(-7.63%)
Mar 31, 2016 1.370 1.400 1.300 1.310 41,303 -0.07(-5.07%)
Mar 30, 2016 1.350 1.430 1.300 1.380 50,937 +0.04(+2.99%)
Mar 29, 2016 1.390 1.450 1.340 1.340 51,848 -0.05(-3.60%)
Mar 28, 2016 1.490 1.490 1.350 1.390 117,609 -0.11(-7.33%)
Mar 24, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 23, 2016 1.600 1.600 1.470 1.500 37,965 -0.09(-5.66%)
Mar 22, 2016 1.570 1.606 1.556 1.590 26,966 +0.00(+0.00%)
Mar 21, 2016 1.650 1.700 1.500 1.590 211,599 -0.01(-0.63%)
Mar 18, 2016 1.550 1.650 1.510 1.600 263,248 +0.05(+3.23%)
Mar 17, 2016 1.500 1.580 1.493 1.550 160,006 +0.05(+3.33%)
Mar 16, 2016 1.410 1.580 1.410 1.500 400,847 +0.09(+6.38%)
Mar 15, 2016 1.210 1.451 1.210 1.410 268,674 +0.19(+15.57%)
Mar 14, 2016 1.180 1.340 1.120 1.220 361,096 +0.01(+0.83%)
Mar 11, 2016 1.220 1.300 1.130 1.210 216,766 -0.02(-1.63%)
Mar 10, 2016 0.9800 1.340 0.9800 1.230 1,023,584 +0.28(+29.49%)
Mar 09, 2016 0.9001 0.9899 0.9000 0.9499 63,027 +0.01(+1.05%)
Mar 08, 2016 0.9600 0.9900 0.9000 0.9400 73,623 -0.02(-2.08%)
Mar 07, 2016 0.9600 0.9900 0.9600 0.9600 62,315 +0.00(+0.00%)
Mar 04, 2016 0.9700 0.9998 0.9600 0.9600 107,276 +0.01(+0.99%)
Mar 03, 2016 0.9800 1.000 0.9506 0.9506 128,270 -0.01(-0.98%)
Mar 02, 2016 0.9100 0.9800 0.9100 0.9600 65,307 +0.05(+5.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here