BIOLASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	0.01	0.01	0.01	0.01	0.01	-20.00%	106,171
May 21, 2025	0.01	0.01	0.01	0.01	0.01	-	72,539
May 20, 2025	0.01	0.01	0.01	0.01	0.01	-2.91%	332,108
May 19, 2025	0.01	0.01	0.01	0.01	0.01	-0.96%	38,899
May 16, 2025	0.01	0.01	0.01	0.01	0.01	2.97%	68,202
May 15, 2025	0.01	0.01	0.01	0.01	0.01	-10.14%	51,351
May 14, 2025	0.01	0.01	0.01	0.01	0.01	-16.74%	8,288
May 13, 2025	0.01	0.01	0.01	0.01	0.01	8.00%	27,099
May 12, 2025	0.01	0.01	0.01	0.01	0.01	-10.07%	102,326
May 9, 2025	0.01	0.01	0.01	0.01	0.01	39.00%	71,904
May 8, 2025	0.01	0.01	0.01	0.01	0.01	21.95%	58,400
May 7, 2025	0.01	0.01	0.01	0.01	0.01	-	4,835
May 6, 2025	0.01	0.01	0.01	0.01	0.01	-21.90%	14,884
May 5, 2025	0.01	0.01	0.01	0.01	0.01	-19.23%	4,823
May 2, 2025	0.01	0.01	0.01	0.01	0.01	-	31,507
May 1, 2025	0.01	0.01	0.01	0.01	0.01	-	8,021
Apr 30, 2025	0.01	0.01	0.01	0.01	0.01	5.69%	9,527
Apr 29, 2025	0.01	0.01	0.01	0.01	0.01	2.93%	20,657
Apr 28, 2025	0.01	0.01	0.01	0.01	0.01	19.50%	11,235
Apr 25, 2025	0.02	0.02	0.01	0.01	0.01	-	365,700
Apr 24, 2025	0.01	0.02	0.01	0.01	0.01	-9.09%	17,329
Apr 23, 2025	0.01	0.02	0.01	0.01	0.01	-6.78%	58,746
Apr 22, 2025	0.01	0.01	0.01	0.01	0.01	-1.34%	9,042
Apr 21, 2025	0.01	0.01	0.01	0.01	0.01	-0.33%	162,027
Apr 17, 2025	0.01	0.01	0.01	0.01	0.01	-0.83%	32,424
Apr 16, 2025	0.01	0.01	0.01	0.01	0.01	-	53,155
Apr 15, 2025	0.01	0.01	0.01	0.01	0.01	-11.68%	16,418
Apr 14, 2025	0.01	0.01	0.01	0.01	0.01	-2.14%	104,280
Apr 11, 2025	0.01	0.01	0.01	0.01	0.01	40.00%	9,462
Apr 10, 2025	0.01	0.01	0.01	0.01	0.01	-	3,528
Apr 9, 2025	0.01	0.01	0.01	0.01	0.01	-23.08%	13,626
Apr 8, 2025	0.01	0.01	0.01	0.01	0.01	8.33%	40,423
Apr 7, 2025	0.01	0.01	0.01	0.01	0.01	11.11%	13,458
Apr 4, 2025	0.01	0.01	0.01	0.01	0.01	-20.18%	154,176
Apr 3, 2025	0.01	0.02	0.01	0.01	0.01	69.13%	71,617
Apr 2, 2025	0.01	0.01	0.01	0.01	0.01	2.56%	78,686
Apr 1, 2025	0.01	0.01	0.01	0.01	0.01	-44.29%	2,620
Mar 31, 2025	0.01	0.02	0.01	0.01	0.01	79.49%	33,471
Mar 28, 2025	0.01	0.01	0.01	0.01	0.01	-13.33%	57,027
Mar 27, 2025	0.02	0.02	0.01	0.01	0.01	-27.88%	5,263
Mar 26, 2025	0.02	0.02	0.01	0.01	0.01	-16.80%	35,749
Mar 25, 2025	0.02	0.02	0.01	0.02	0.02	35.87%	453,788
Mar 24, 2025	0.01	0.01	0.01	0.01	0.01	45.26%	17,655
Mar 21, 2025	0.01	0.01	0.01	0.01	0.01	7.04%	46,192
Mar 20, 2025	0.01	0.01	0.01	0.01	0.01	-4.31%	16,349
Mar 19, 2025	0.01	0.01	0.01	0.01	0.01	-1.07%	6,520
Mar 18, 2025	0.01	0.01	0.01	0.01	0.01	-7.18%	74,777
Mar 17, 2025	0.01	0.01	0.01	0.01	0.01	-9.42%	3,835
Mar 14, 2025	0.01	0.01	0.01	0.01	0.01	-0.89%	122,413
Mar 13, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	71,311