NASDAQ:BIOL
$0.572
(
-1.80%
)
Friday, 27th Jan 2023
Biolase Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.365 | $0.760 | Friday, 27th Jan 2023 BIOL stock ended at $0.572. This is 1.8% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 8.28% from a day low at $0.553 to a day high of $0.599. |
| 90 days | $0.365 | $2.03 | |
| 52 weeks | $0.195 | $5.94 |
Historical Biolase prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $0.590 | $0.599 | $0.553 | $0.572 | 328 879 |
| 2023-01-26 | $0.600 | $0.600 | $0.563 | $0.582 | 597 933 |
| 2023-01-25 | $0.630 | $0.630 | $0.533 | $0.563 | 799 599 |
| 2023-01-24 | $0.650 | $0.650 | $0.610 | $0.610 | 373 288 |
| 2023-01-23 | $0.620 | $0.660 | $0.590 | $0.640 | 1 357 755 |
| 2023-01-20 | $0.548 | $0.620 | $0.545 | $0.605 | 2 109 957 |
| 2023-01-19 | $0.499 | $0.537 | $0.499 | $0.530 | 670 437 |
| 2023-01-18 | $0.550 | $0.580 | $0.486 | $0.500 | 1 872 649 |
| 2023-01-17 | $0.450 | $0.550 | $0.430 | $0.510 | 2 543 300 |
| 2023-01-13 | $0.420 | $0.450 | $0.412 | $0.426 | 842 906 |
| 2023-01-12 | $0.402 | $0.432 | $0.401 | $0.430 | 1 252 829 |
| 2023-01-11 | $0.410 | $0.450 | $0.390 | $0.430 | 2 891 100 |
| 2023-01-10 | $0.370 | $0.490 | $0.365 | $0.381 | 6 229 249 |
| 2023-01-09 | $0.760 | $0.760 | $0.670 | $0.690 | 156 900 |
| 2023-01-06 | $0.750 | $0.750 | $0.700 | $0.730 | 45 600 |
| 2023-01-05 | $0.719 | $0.728 | $0.660 | $0.727 | 114 068 |
| 2023-01-04 | $0.692 | $0.750 | $0.690 | $0.750 | 146 283 |
| 2023-01-03 | $0.683 | $0.720 | $0.650 | $0.710 | 146 864 |
| 2022-12-30 | $0.610 | $0.669 | $0.566 | $0.650 | 92 108 |
| 2022-12-29 | $0.630 | $0.650 | $0.550 | $0.617 | 155 268 |
| 2022-12-28 | $0.611 | $0.639 | $0.611 | $0.623 | 42 854 |
| 2022-12-27 | $0.670 | $0.670 | $0.602 | $0.630 | 80 896 |
| 2022-12-23 | $0.620 | $0.639 | $0.573 | $0.634 | 69 220 |
| 2022-12-22 | $0.600 | $0.645 | $0.561 | $0.620 | 132 234 |
| 2022-12-21 | $0.640 | $0.653 | $0.610 | $0.619 | 176 282 |
| 2022-12-20 | $0.596 | $0.656 | $0.590 | $0.629 | 145 666 |
| 2022-12-19 | $0.616 | $0.622 | $0.513 | $0.590 | 324 630 |
| 2022-12-16 | $0.682 | $0.689 | $0.610 | $0.622 | 186 392 |
| 2022-12-15 | $0.711 | $0.711 | $0.630 | $0.668 | 134 529 |
| 2022-12-14 | $0.662 | $0.680 | $0.636 | $0.655 | 116 166 |
| 2022-12-13 | $0.721 | $0.735 | $0.650 | $0.663 | 374 792 |
| 2022-12-12 | $0.700 | $0.737 | $0.690 | $0.704 | 156 761 |
| 2022-12-09 | $0.81 | $0.81 | $0.700 | $0.716 | 258 472 |
| 2022-12-08 | $0.82 | $0.82 | $0.750 | $0.765 | 228 399 |
| 2022-12-07 | $0.791 | $0.80 | $0.750 | $0.760 | 65 977 |
| 2022-12-06 | $0.82 | $0.87 | $0.780 | $0.782 | 241 278 |
| 2022-12-05 | $0.87 | $0.89 | $0.82 | $0.82 | 121 434 |
| 2022-12-02 | $0.98 | $0.98 | $0.760 | $0.84 | 781 008 |
| 2022-12-01 | $0.95 | $0.98 | $0.95 | $0.96 | 98 227 |
| 2022-11-30 | $1.00 | $1.00 | $0.92 | $0.97 | 124 507 |
| 2022-11-29 | $0.99 | $0.99 | $0.96 | $0.98 | 126 969 |
| 2022-11-28 | $1.04 | $1.04 | $0.92 | $0.96 | 429 835 |
| 2022-11-25 | $0.99 | $1.06 | $0.99 | $1.02 | 260 223 |
| 2022-11-23 | $1.55 | $1.60 | $0.93 | $0.97 | 2 866 610 |
| 2022-11-22 | $1.65 | $1.72 | $1.60 | $1.61 | 16 617 |
| 2022-11-21 | $1.64 | $1.76 | $1.61 | $1.63 | 11 079 |
| 2022-11-18 | $1.72 | $1.73 | $1.60 | $1.68 | 22 668 |
| 2022-11-17 | $1.63 | $1.69 | $1.63 | $1.64 | 10 204 |
| 2022-11-16 | $1.80 | $1.87 | $1.64 | $1.64 | 56 615 |
| 2022-11-15 | $1.94 | $1.94 | $1.77 | $1.80 | 35 904 |
About Biolase
BIOLASE, Inc., together with its subsidiaries, develops, manufactures, markets, and sells laser systems for dental practitioners and their patients in the United States and internationally. Its dental laser systems allow dentists, periodontists, endodontists, oral surgeons, and other dental specialists to perform a range of minimally invasive dental procedures, such as cosmetic, restorative, and complex surgical applications. The company offers W... BIOL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
