BIOL

Biolase Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Biolase Inc BIOL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 2.33% 5.28 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.03 5.03 5.40 5.28 5.16
more quote information »

BIOL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.175.404.174.9059,0661.1126.62%
1 Month4.415.404.004.6129,1020.8719.73%
3 Months3.845.403.604.5336,9551.4437.5%
6 Months0.405.72270.1950.5260841588,6144.881,220.0%
1 Year0.56215.72270.1950.58566052,181,4524.72839.33%
3 Years1.645.72270.1950.77173775,448,1283.64221.95%
5 Years4.005.72270.1950.79025493,336,1781.2832.0%

BIOL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 5.28 0.12 2.33% 5.03 5.40 5.03 37,369
Aug 04 2022 5.16 0.42 8.86% 4.80 5.20 4.7966 167,868
Aug 03 2022 4.74 0.44 10.23% 4.40 4.80 4.31 69,965
Aug 02 2022 4.30 0.00 0.0% 4.30 4.45 4.26 25,734
Aug 01 2022 4.30 -0.13 -2.93% 4.42 4.42 4.21 10,777
Jul 29 2022 4.43 0.25 5.98% 4.17 4.48 4.17 20,986
Jul 28 2022 4.18 0.07 1.7% 4.23 4.25 4.09 21,974
Jul 27 2022 4.11 -0.11 -2.61% 4.26 4.26 4.00 47,360
Jul 26 2022 4.22 -0.05 -1.17% 4.23 4.30 4.14 9,746
Jul 25 2022 4.27 -0.24 -5.32% 4.51 4.52 4.20 28,254
Jul 22 2022 4.51 -0.05 -1.1% 4.56 4.56 4.4001 12,086
Jul 21 2022 4.56 0.09 2.01% 4.49 4.58 4.287 19,294
Jul 20 2022 4.47 0.12 2.76% 4.37 4.58 4.30 29,411
Jul 19 2022 4.35 0.18 4.32% 4.18 4.3683 4.18 11,156
Jul 18 2022 4.17 0.02 0.48% 4.24 4.37 4.11 18,433
Jul 15 2022 4.15 -0.12 -2.81% 4.33 4.33 4.10 11,648
Jul 14 2022 4.27 -0.03 -0.7% 4.28 4.3357 4.12 7,596
Jul 13 2022 4.30 -0.10 -2.27% 4.36 4.39 4.2501 15,111
Jul 12 2022 4.40 -0.04 -0.9% 4.36 4.48 4.34 13,613
Jul 11 2022 4.44 -0.10 -2.2% 4.38 4.49 4.30 15,246
Jul 08 2022 4.54 0.10 2.25% 4.41 4.62 4.40 25,780
See More Historical Prices »


Your Recent History
NASDAQ
BIOL
Biolase
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now