Get the Stockscreener App
0.1451
2.22%
-0.0033
After Hours:
.1499
0.0048
+3.31%
Overview
News
Price History
Financials
Why BIOL Down?
Discussions
Forecast
Stock Split
Dividend History
Biolase Inc Stock (BIOL) Price History
The historical daily chart and data for Biolase Inc stock (BIOL), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $0.1451.
- Biolase Inc all-time high stock price is $429.10, occurred on February 24, 2014.
- The lowest Biolase Inc stock price recorded was $0.0638 on June 06, 2023. Since then, Biolase Inc's stock price has risen over 127.43% to $0.1451 now.
- The 52-week high stock price for BIOL is $9.35, representing a 6,344% increase from the current share price, occurred on July 28, 2023.
- The 52-week low stock price for BIOL is $0.0638, indicating a -56.03% decrease from the current share price, occurred on June 06, 2023.
- The closing price of Biolase Inc (BIOL) stock in the beginning of 2023 was $10.55. The stock closed the year at $0.65, a loss of over -93.84% for the year.
The table below shows more information about BIOL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $0.1498 | $0.1421 | $0.0077 | 711,662.0 | -2.22% |
| May 02, 2024 | $0.1498 | $0.142 | $0.0078 | 549,103.0 | +2.63% |
| May 01, 2024 | $0.1489 | $0.1416 | $0.0073 | 487,549.0 | -2.49% |
| Apr 30, 2024 | $0.1512 | $0.145 | $0.0062 | 566,414.0 | -2.11% |
| Apr 29, 2024 | $0.154 | $0.141 | $0.013 | 534,376.0 | +2.36% |
| Apr 26, 2024 | $0.1521 | $0.1407 | $0.0114 | 672,263.0 | +0.00% |
| Apr 25, 2024 | $0.1521 | $0.1427 | $0.0094 | 611,931.0 | +2.78% |
| Apr 24, 2024 | $0.152 | $0.1409 | $0.0111 | 532,229.0 | -4.70% |
| Apr 23, 2024 | $0.155 | $0.1444 | $0.0106 | 765,163.0 | +0.73% |
| Apr 22, 2024 | $0.155 | $0.1391 | $0.0159 | 1,419,979.0 | +7.91% |
| Apr 19, 2024 | $0.15 | $0.1255 | $0.0245 | 1,352,685.0 | -6.40% |
| Apr 18, 2024 | $0.15 | $0.1413 | $0.0087 | 594,502.0 | +1.09% |
| Apr 17, 2024 | $0.15 | $0.1345 | $0.0155 | 1,513,919.0 | +6.99% |
| Apr 16, 2024 | $0.1413 | $0.1325 | $0.0088 | 851,629.0 | +0.96% |
| Apr 15, 2024 | $0.15 | $0.1326 | $0.0174 | 1,169,430.0 | -4.09% |
| Apr 12, 2024 | $0.149 | $0.1404 | $0.0086 | 1,286,613.0 | -5.09% |
| Apr 11, 2024 | $0.1641 | $0.1472 | $0.0169 | 1,206,208.0 | -6.62% |
| Apr 10, 2024 | $0.1662 | $0.1537 | $0.0125 | 1,172,048.0 | +0.69% |
| Apr 09, 2024 | $0.1599 | $0.1471 | $0.0128 | 1,672,756.0 | +9.21% |
| Apr 08, 2024 | $0.1696 | $0.14 | $0.0296 | 3,422,009.0 | -14.06% |
| Apr 05, 2024 | $0.185 | $0.166 | $0.019 | 2,002,435.0 | -6.88% |
| Apr 04, 2024 | $0.19 | $0.1735 | $0.0165 | 2,335,020.0 | +3.53% |
Biolase Inc Stock (BIOL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Biolase Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BIOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Biolase Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Biolase Inc Stock (BIOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.1498 | $0.1416 | $0.0082 | 2,459,976.0 | -2.16% |
| Apr, 2024 | $0.2135 | $0.1255 | $0.088 | 33,293,721.0 | -21.87% |
| Mar, 2024 | $0.257 | $0.1251 | $0.1319 | 219,278,983.0 | +37.54% |
| Feb, 2024 | $0.791 | $0.132 | $0.659 | 87,529,250.0 | -81.50% |
| Jan, 2024 | $1.19 | $0.74 | $0.45 | 1,754,975.0 | -33.50% |
Biolase Inc Stock (BIOL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.88 | $1.07 | $0.81 | 6,602,785.0 | +2.94% |
| Nov, 2023 | $1.84 | $1.07 | $0.77 | 9,675,239.0 | -35.12% |
| Oct, 2023 | $1.95 | $1.60 | $0.35 | 1,089,271.0 | -9.68% |
| Sep, 2023 | $4.53 | $1.56 | $2.97 | 9,091,536.0 | -57.44% |
| Aug, 2023 | $7.10 | $4.19 | $2.91 | 6,101,885.0 | -28.24% |
| Jul, 2023 | $9.35 | $0.0652 | $9.28 | 150,678,490.0 | +8,514% |
| Jun, 2023 | $0.0933 | $0.0638 | $0.0295 | 252,615,902.0 | -13.25% |
| May, 2023 | $0.3209 | $0.071 | $0.2499 | 132,371,296.0 | -67.40% |
| Apr, 2023 | $0.471 | $0.2005 | $0.2705 | 45,634,081.0 | -11.10% |
| Mar, 2023 | $0.52 | $0.27 | $0.25 | 8,294,977.0 | -44.86% |
| Feb, 2023 | $0.59 | $0.4205 | $0.1695 | 7,961,910.0 | -6.11% |
| Jan, 2023 | $0.76 | $0.365 | $0.395 | 23,397,561.0 | -16.43% |
Biolase Inc Stock (BIOL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.975 | $0.513 | $0.462 | 3,985,435.0 | -32.71% |
| Nov, 2022 | $2.02 | $0.92 | $1.10 | 4,687,563.0 | -50.71% |
| Oct, 2022 | $2.56 | $1.85 | $0.7099 | 498,890.0 | -19.34% |
| Sep, 2022 | $3.90 | $2.42 | $1.48 | 627,711.0 | -37.21% |
| Aug, 2022 | $5.94 | $3.59 | $2.35 | 1,039,873.0 | -12.64% |
| Jul, 2022 | $4.94 | $4.00 | $0.94 | 461,011.0 | -3.28% |
| Jun, 2022 | $5.30 | $4.06 | $1.24 | 643,060.0 | -5.18% |
| May, 2022 | $5.72 | $3.30 | $2.42 | 1,489,854.0 | +5.00% |
| Apr, 2022 | $9.17 | $4.21 | $4.96 | 1,565,227.2 | -47.90% |
| Mar, 2022 | $9.87 | $7.75 | $2.12 | 1,141,038.2 | +0.60% |
| Feb, 2022 | $10.70 | $8.00 | $2.70 | 807,636.7 | -4.98% |
| Jan, 2022 | $11.75 | $7.76 | $3.99 | 1,515,592.3 | -5.26% |
0.77%
Cap:
|
Volume (24h):