1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Biolase Inc (BIOL)
  7. Historical

BIOL

Biolase Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Biolase Inc BIOL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0181 -3.85% 0.4519 17:00:01
Open Price Low Price High Price Close Price Prev Close
0.4497 0.43 0.462 0.4519 0.47
more quote information »

BIOL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.49590.510.4150.45448917,904,066-0.044-8.87%
1 Month0.57250.63050.4150.50792393,975,599-0.1206-21.07%
3 Months0.7480.74980.4150.56219842,260,181-0.2961-39.59%
6 Months0.67220.93940.4150.68560153,434,173-0.2203-32.77%
1 Year0.29431.510.2650.873178612,115,9970.157653.55%
3 Years1.222.870.210.78749365,188,850-0.7681-62.96%
5 Years9.009.500.210.83218663,188,019-8.55-94.98%

BIOL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.4519 -0.0181 -3.85% 0.4497 0.4565 0.43 2,486,015
Nov 24 2021 0.47 0.05 11.9% 0.50 0.51 0.449 18,967,354
Nov 23 2021 0.42 -0.0211 -4.78% 0.433 0.4478 0.415 6,952,013
Nov 22 2021 0.4411 -0.0064 -1.43% 0.4402 0.450005 0.4256 2,283,623
Nov 19 2021 0.4475 -0.0043 -0.95% 0.4959 0.4959 0.4417 3,413,274
Nov 18 2021 0.4518 -0.0214 -4.52% 0.4609 0.47 0.4331 4,285,801
Nov 17 2021 0.4732 -0.0194 -3.94% 0.4898 0.4926 0.4701 2,313,000
Nov 16 2021 0.4926 -0.0094 -1.87% 0.503 0.5087 0.468001 3,534,730
Nov 15 2021 0.502 -0.0459 -8.38% 0.55 0.550601 0.492 6,840,538
Nov 12 2021 0.5479 -0.0166 -2.94% 0.5633 0.57 0.54 3,423,581
Nov 11 2021 0.5645 -0.0355 -5.92% 0.60 0.604999 0.551001 4,142,251
Nov 10 2021 0.60 -0.0111 -1.82% 0.6181 0.63 0.581 4,419,468
Nov 09 2021 0.6111 0.0111 1.85% 0.5943 0.616 0.5912 1,315,443
Nov 08 2021 0.60 -0.0199 -3.21% 0.6123 0.617 0.59 2,117,454
Nov 05 2021 0.6199 -0.0091 -1.45% 0.63 0.6305 0.6055 1,949,245
Nov 04 2021 0.629 0.0515 8.92% 0.5893 0.629 0.5803 3,410,427
Nov 03 2021 0.5775 0.005 0.87% 0.575 0.5807 0.572 1,315,270
Nov 02 2021 0.5725 0.0074 1.31% 0.5699 0.577699 0.5601 983,590
Nov 01 2021 0.5651 0.0051 0.91% 0.5518 0.5764 0.551 1,645,895
Oct 29 2021 0.56 -0.012 -2.1% 0.5725 0.5774 0.5527 2,223,326
Oct 28 2021 0.572 -0.0102 -1.75% 0.59 0.59 0.5708 1,357,168
Oct 27 2021 0.5822 -0.0135 -2.27% 0.585 0.61 0.5819 1,237,221
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.