Biolase, Inc. - Price History
Monthly price history for BIOL (Biolase, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.15 | $0.15 |
| April 2024 | $0.15 | $0.15 |
| March 2024 | $0.19 | $0.19 |
| February 2024 | $0.14 | $0.14 |
| January 2024 | $0.75 | $0.75 |
| December 2023 | $1.12 | $1.12 |
| November 2023 | $1.09 | $1.09 |
| October 2023 | $1.68 | $1.68 |
| September 2023 | $1.86 | $1.86 |
| August 2023 | $4.37 | $4.37 |
| July 2023 | $6.09 | $6.09 |
| June 2023 | $7.07 | $0.07 |
| May 2023 | $8.15 | $0.08 |
| April 2023 | $25 | $0.25 |
| March 2023 | $28.12 | $0.28 |
| February 2023 | $51 | $0.51 |
| January 2023 | $54.32 | $0.54 |
| December 2022 | $65 | $0.65 |
| November 2022 | $96.60 | $0.97 |
| October 2022 | $196 | $1.96 |
| September 2022 | $243 | $2.43 |
| August 2022 | $387 | $3.87 |
| July 2022 | $443 | $4.43 |
| June 2022 | $458 | $4.58 |
| May 2022 | $483 | $4.83 |
| April 2022 | $460 | $4.60 |
| March 2022 | $883 | $0.35 |
| February 2022 | $877.75 | $0.35 |
| January 2022 | $923.75 | $0.37 |
| December 2021 | $975 | $0.39 |
| November 2021 | $1,101 | $0.44 |
| October 2021 | $1,400 | $0.56 |
| September 2021 | $1,598.25 | $0.64 |
| August 2021 | $1,918.75 | $0.77 |
| July 2021 | $1,430.75 | $0.57 |
| June 2021 | $1,745.25 | $0.70 |
| May 2021 | $1,812.50 | $0.72 |
| April 2021 | $1,865.25 | $0.75 |
| March 2021 | $2,107.25 | $0.84 |
| February 2021 | $2,268 | $0.91 |
| January 2021 | $2,825 | $1.13 |
| December 2020 | $1,041.75 | $0.42 |
| November 2020 | $752.25 | $0.30 |
| October 2020 | $650 | $0.26 |
| September 2020 | $687.75 | $0.28 |
| August 2020 | $777.25 | $0.31 |
| July 2020 | $1,022.50 | $0.41 |
| June 2020 | $1,157.50 | $0.46 |
| May 2020 | $999.75 | $0.40 |
| April 2020 | $1,083.75 | $0.43 |
| March 2020 | $937.50 | $0.38 |
| February 2020 | $1,612.50 | $0.64 |
| January 2020 | $1,500 | $0.60 |
| December 2019 | $1,381.75 | $0.55 |
| November 2019 | $1,462.75 | $0.58 |
| October 2019 | $1,447.50 | $0.58 |
| September 2019 | $2,350 | $0.94 |
| August 2019 | $2,375 | $0.95 |
| July 2019 | $3,875 | $1.55 |
| June 2019 | $3,675 | $1.47 |
| May 2019 | $4,125 | $1.65 |
| April 2019 | $5,125 | $2.05 |
| March 2019 | $5,950 | $2.38 |
| February 2019 | $6,400 | $2.56 |
| January 2019 | $4,550 | $1.82 |
| December 2018 | $2,475 | $0.99 |
| November 2018 | $2,875 | $1.15 |
| October 2018 | $3,300 | $1.32 |
| September 2018 | $5,175 | $2.07 |
| August 2018 | $4,425 | $1.77 |
| July 2018 | $3,100 | $1.24 |
| June 2018 | $3,025 | $1.21 |
| May 2018 | $3,350.25 | $1.34 |
| April 2018 | $4,412.50 | $0.35 |
| March 2018 | $5,075 | $0.41 |
| February 2018 | $5,187.50 | $0.42 |
| January 2018 | $5,208.75 | $0.42 |
| December 2017 | $5,330 | $0.43 |
| November 2017 | $6,250 | $0.50 |
| October 2017 | $8,875 | $0.71 |
| September 2017 | $7,535 | $0.60 |
| August 2017 | $6,365 | $0.51 |
| July 2017 | $10,512.50 | $0.84 |
| June 2017 | $12,125 | $0.97 |
| May 2017 | $13,875 | $1.11 |
| April 2017 | $16,000 | $1.28 |
| March 2017 | $16,875 | $1.35 |
| February 2017 | $18,250 | $1.46 |
| January 2017 | $19,500 | $1.56 |
| December 2016 | $17,500 | $1.40 |
| November 2016 | $21,875 | $1.75 |
| October 2016 | $17,875 | $1.43 |
| September 2016 | $21,875 | $1.75 |
| August 2016 | $22,125 | $1.77 |
| July 2016 | $14,125 | $1.13 |
| June 2016 | $14,625 | $1.17 |
| May 2016 | $14,500 | $1.16 |
| April 2016 | $17,750 | $1.42 |
| March 2016 | $16,375 | $1.31 |
| February 2016 | $11,125 | $0.89 |
| January 2016 | $11,710 | $0.94 |
| December 2015 | $10,513.75 | $0.84 |
| November 2015 | $11,312.50 | $0.90 |
| October 2015 | $11,250 | $0.90 |
| September 2015 | $11,250 | $0.90 |
| August 2015 | $18,750 | $1.50 |
| July 2015 | $18,375 | $1.47 |
| June 2015 | $21,750 | $1.74 |
| May 2015 | $21,250 | $1.70 |
| April 2015 | $25,375 | $2.03 |
| March 2015 | $25,250 | $2.02 |
| February 2015 | $27,125 | $2.17 |
| January 2015 | $31,998.75 | $2.56 |
| December 2014 | $32,875 | $2.63 |
| November 2014 | $32,125 | $2.57 |
| October 2014 | $29,750 | $2.38 |
| September 2014 | $31,125 | $2.49 |
| August 2014 | $27,000 | $2.16 |
| July 2014 | $27,750 | $2.22 |
| June 2014 | $27,500 | $2.20 |
| May 2014 | $23,375 | $1.87 |
| April 2014 | $24,125 | $1.93 |
| March 2014 | $30,125 | $2.41 |
| February 2014 | $38,432.84 | $3.09 |
| January 2014 | $30,099.50 | $2.42 |
| December 2013 | $35,199 | $2.83 |
| November 2013 | $22,029.16 | $1.78 |
| October 2013 | $23,142.99 | $1.87 |
| September 2013 | $23,662.78 | $1.91 |
| August 2013 | $21,162.84 | $1.71 |
| July 2013 | $44,947.42 | $3.65 |
| June 2013 | $44,085.40 | $3.58 |
| May 2013 | $58,079.66 | $4.74 |
| April 2013 | $64,941.39 | $5.30 |
| March 2013 | $48,767.31 | $3.98 |
| February 2013 | $44,013.59 | $3.61 |
| January 2013 | $31,333.78 | $2.57 |
| December 2012 | $22,555.45 | $1.85 |
| November 2012 | $21,230.08 | $1.75 |
| October 2012 | $22,685.86 | $1.87 |
| September 2012 | $20,623.51 | $1.70 |
| August 2012 | $20,400.19 | $1.69 |
| July 2012 | $20,038.06 | $1.66 |
| June 2012 | $23,538.68 | $1.95 |
| May 2012 | $28,586.34 | $2.38 |
| April 2012 | $31,228.77 | $2.60 |
| March 2012 | $32,549.99 | $2.71 |
| February 2012 | $32,507.55 | $2.72 |
| January 2012 | $37,049.06 | $3.10 |
| December 2011 | $30,714.86 | $2.57 |
| November 2011 | $34,778.30 | $2.91 |
| October 2011 | $43,072.03 | $3.64 |
| September 2011 | $35,498.92 | $3 |
| August 2011 | $39,758.80 | $3.36 |
| July 2011 | $40,302.42 | $3.44 |
| June 2011 | $60,219.30 | $5.14 |
| May 2011 | $61,015.05 | $5.26 |
| April 2011 | $70,758.89 | $6.10 |
| March 2011 | $56,491.13 | $4.87 |
| February 2011 | $35,603.42 | $3.10 |
| January 2011 | $34,569.77 | $3.01 |
| December 2010 | $20,098.70 | $1.75 |
| November 2010 | $17,572.01 | $1.53 |
| October 2010 | $21,362.05 | $1.86 |
| September 2010 | $13,437.42 | $1.17 |
| August 2010 | $9,187.98 | $0.80 |
| July 2010 | $13,322.57 | $1.16 |
| June 2010 | $17,342.31 | $1.51 |
| May 2010 | $19,409.60 | $1.69 |
| April 2010 | $22,395.70 | $1.95 |
| March 2010 | $22,395.70 | $1.95 |
| February 2010 | $22,969.94 | $2 |
| January 2010 | $21,362.05 | $1.86 |
| December 2009 | $21,936.29 | $1.91 |
| November 2009 | $21,362.05 | $1.86 |
| October 2009 | $21,362.05 | $1.86 |
| September 2009 | $25,956.03 | $2.26 |
| August 2009 | $24,233.29 | $2.11 |
| July 2009 | $24,577.84 | $2.14 |
| June 2009 | $19,409.60 | $1.69 |
| May 2009 | $16,997.76 | $1.48 |
| April 2009 | $11,944.36 | $1.04 |
| March 2009 | $10,279.05 | $0.90 |
| February 2009 | $3,904.89 | $0.34 |
| January 2009 | $8,269.18 | $0.72 |
| December 2008 | $17,112.61 | $1.49 |
| November 2008 | $11,484.97 | $1 |
| October 2008 | $19,983.85 | $1.74 |
| September 2008 | $21,706.60 | $1.89 |
| August 2008 | $29,401.53 | $2.56 |
| July 2008 | $33,765.81 | $2.94 |
| June 2008 | $39,278.61 | $3.42 |
| May 2008 | $37,326.16 | $3.25 |
| April 2008 | $29,860.93 | $2.60 |
| March 2008 | $35,488.55 | $3.09 |
| February 2008 | $40,312.24 | $3.51 |
| January 2008 | $38,819.21 | $3.38 |
| December 2007 | $27,104.54 | $2.36 |
| November 2007 | $33,650.97 | $2.93 |
| October 2007 | $58,688.20 | $5.11 |
| September 2007 | $78,557.20 | $6.84 |
| August 2007 | $79,476.01 | $6.92 |
| July 2007 | $80,969.04 | $7.05 |
| June 2007 | $69,713.78 | $6.07 |
| May 2007 | $68,909.84 | $6 |
| April 2007 | $74,652.32 | $6.50 |
| March 2007 | $111,748.77 | $9.73 |
| February 2007 | $96,933.16 | $8.44 |
| January 2007 | $98,770.76 | $8.60 |
| December 2006 | $100,493.46 | $8.75 |
| November 2006 | $99,000.46 | $8.62 |
| October 2006 | $74,652.32 | $6.50 |
| September 2006 | $71,781.08 | $6.25 |
| August 2006 | $75,111.71 | $6.54 |
| July 2006 | $94,291.59 | $8.21 |
| June 2006 | $96,473.75 | $8.40 |
| May 2006 | $85,448.20 | $7.44 |
| April 2006 | $122,314.96 | $10.65 |
| March 2006 | $109,681.46 | $9.55 |
| February 2006 | $88,089.72 | $7.67 |
| January 2006 | $87,285.77 | $7.60 |
| December 2005 | $91,764.91 | $7.99 |
| November 2005 | $73,733.54 | $6.42 |
| October 2005 | $76,719.63 | $6.68 |
| September 2005 | $81,887.83 | $7.13 |
| August 2005 | $64,315.83 | $5.60 |
| July 2005 | $71,206.82 | $6.20 |
| June 2005 | $72,585.03 | $6.32 |
| May 2005 | $80,972.96 | $7.06 |
| April 2005 | $75,467.72 | $6.58 |
| March 2005 | $97,340.75 | $8.50 |
| February 2005 | $115,205.68 | $10.06 |
| January 2005 | $115,768.31 | $10.12 |
| December 2004 | $124,347.98 | $10.87 |
| November 2004 | $103,299.29 | $9.04 |
| October 2004 | $77,931.54 | $6.82 |
| September 2004 | $93,114.67 | $8.16 |
| August 2004 | $108,519.64 | $9.51 |
| July 2004 | $105,200.94 | $9.23 |
| June 2004 | $153,413.28 | $13.46 |
| May 2004 | $134,379.09 | $11.79 |
| April 2004 | $146,802.61 | $12.88 |
| March 2004 | $199,459.95 | $17.50 |
| February 2004 | $211,199.71 | $18.53 |
| January 2004 | $219,975.96 | $19.30 |
| December 2003 | $189,202.12 | $16.60 |
| November 2003 | $139,850 | $12.27 |
| October 2003 | $149,417.02 | $13.11 |
| September 2003 | $130,047.96 | $11.41 |
| August 2003 | $133,011.37 | $11.67 |
| July 2003 | $143,725.22 | $12.61 |
| June 2003 | $122,981.38 | $10.79 |
| May 2003 | $162,759.41 | $14.28 |
| April 2003 | $129,820.01 | $11.39 |
| March 2003 | $93,461.29 | $8.20 |
| February 2003 | $90,725.79 | $7.96 |
| January 2003 | $71,338.30 | $6.26 |
| December 2002 | $62,573.45 | $5.49 |
| November 2002 | $67,132.54 | $5.89 |
| October 2002 | $52,999.38 | $4.65 |
| September 2002 | $45,579.47 | $4 |
| August 2002 | $52,682.52 | $4.62 |
| July 2002 | $46,730.64 | $4.10 |
| June 2002 | $58,128.35 | $5.10 |
| May 2002 | $60,977.78 | $5.35 |
| April 2002 | $65,080.97 | $5.71 |
| March 2002 | $63,827.21 | $5.60 |
| February 2002 | $61,889.60 | $5.43 |
| January 2002 | $69,184.15 | $6.07 |
| December 2001 | $64,853 | $5.69 |
| November 2001 | $67,816.41 | $5.95 |
| October 2001 | $55,164.93 | $4.84 |
| September 2001 | $45,020.99 | $3.95 |
| August 2001 | $44,907 | $3.94 |
| July 2001 | $67,018.56 | $5.88 |
| June 2001 | $57,672.44 | $5.06 |
| May 2001 | $36,814.63 | $3.23 |
| April 2001 | $25,644.88 | $2.25 |
| March 2001 | $26,179.13 | $2.30 |
| February 2001 | $27,069.58 | $2.38 |
| January 2001 | $34,549.32 | $3.03 |
| December 2000 | $19,233.65 | $1.69 |
| November 2000 | $18,521.29 | $1.62 |
| October 2000 | $22,795.44 | $2 |
| September 2000 | $23,507.79 | $2.06 |
| August 2000 | $26,001.04 | $2.28 |
| July 2000 | $29,206.65 | $2.56 |
| June 2000 | $27,069.58 | $2.38 |
| May 2000 | $24,576.33 | $2.16 |
| April 2000 | $30,275.19 | $2.66 |
| March 2000 | $40,248.18 | $3.53 |
| February 2000 | $61,975.09 | $5.44 |
| January 2000 | $27,781.94 | $2.44 |
| December 1999 | $30,631.37 | $2.69 |
| November 1999 | $26,357.21 | $2.31 |
| October 1999 | $27,425.76 | $2.41 |
| September 1999 | $29,919.02 | $2.62 |
| August 1999 | $29,919.02 | $2.62 |
| July 1999 | $34,193.15 | $3 |
| June 1999 | $29,919.02 | $2.62 |
| May 1999 | $23,151.61 | $2.03 |
| April 1999 | $25,644.88 | $2.25 |
| March 1999 | $30,631.37 | $2.69 |
| February 1999 | $34,193.15 | $3 |
| January 1999 | $32,056.07 | $2.81 |
| December 1998 | $24,220.14 | $2.12 |
| November 1998 | $29,206.65 | $2.56 |
| October 1998 | $33,124.62 | $2.91 |
| September 1998 | $34,193.15 | $3 |
| August 1998 | $37,042.58 | $3.25 |
| July 1998 | $34,193.15 | $3 |
| June 1998 | $37,754.94 | $3.31 |
| May 1998 | $41,316.72 | $3.62 |
| April 1998 | $34,905.51 | $3.06 |
| March 1998 | $37,754.94 | $3.31 |
| February 1998 | $33,480.80 | $2.94 |
| January 1998 | $39,179.66 | $3.44 |
| December 1997 | $37,754.94 | $3.31 |
| November 1997 | $50,577.37 | $4.44 |
| October 1997 | $42,029.07 | $3.69 |
| September 1997 | $44,166.16 | $3.88 |
| August 1997 | $42,741.43 | $3.75 |
| July 1997 | $44,166.16 | $3.88 |
| June 1997 | $42,029.07 | $3.69 |
| May 1997 | $47,727.93 | $4.19 |
| April 1997 | $31,343.71 | $2.75 |
| March 1997 | $38,467.29 | $3.38 |
| February 1997 | $37,042.58 | $3.25 |
| January 1997 | $47,015.59 | $4.12 |
| December 1996 | $45,590.86 | $4 |
| November 1996 | $39,179.66 | $3.44 |
| October 1996 | $36,330.22 | $3.19 |
| September 1996 | $44,166.16 | $3.88 |
| August 1996 | $32,768.44 | $2.88 |
| July 1996 | $38,467.29 | $3.38 |
| June 1996 | $51,289.74 | $4.50 |
| May 1996 | $56,276.22 | $4.94 |
| April 1996 | $54,851.51 | $4.81 |
| March 1996 | $36,330.22 | $3.19 |
| February 1996 | $29,919.02 | $2.62 |
| January 1996 | $41,316.72 | $3.62 |
| December 1995 | $39,892 | $3.50 |
| November 1995 | $31,343.71 | $2.75 |
| October 1995 | $34,905.51 | $3.06 |
| September 1995 | $39,892 | $3.50 |
| August 1995 | $34,193.15 | $3 |
| July 1995 | $34,193.15 | $3 |
| June 1995 | $10,685.36 | $0.94 |
| May 1995 | $9,260.64 | $0.81 |
| April 1995 | $5,698.86 | $0.50 |
| March 1995 | $11,397.72 | $1 |
| February 1995 | $16,384.22 | $1.44 |
| January 1995 | $9,260.64 | $0.81 |
| December 1994 | $11,397.72 | $1 |
| November 1994 | $11,397.72 | $1 |
| October 1994 | $16,384.22 | $1.44 |
| September 1994 | $22,795.44 | $2 |
| August 1994 | $24,220.14 | $2.12 |
| July 1994 | $31,343.71 | $2.75 |
| June 1994 | $19,946.01 | $1.75 |
| May 1994 | $18,521.29 | $1.62 |
| April 1994 | $11,397.72 | $1 |
| March 1994 | $15,671.86 | $1.38 |
| February 1994 | $18,521.29 | $1.62 |
| January 1994 | $25,644.88 | $0.56 |
| December 1993 | $35,617.87 | $0.78 |
| November 1993 | $21,370.72 | $0.47 |
| October 1993 | $28,494.29 | $0.62 |
| September 1993 | $51,289.73 | $1.12 |
| August 1993 | $22,795.43 | $0.50 |
| July 1993 | $38,467.29 | $0.84 |
| June 1993 | $51,289.73 | $1.12 |
| May 1993 | $85,482.88 | $1.88 |
| April 1993 | $96,880.56 | $2.12 |
| March 1993 | $102,579.51 | $2.25 |
| February 1993 | $125,374.85 | $2.75 |
| January 1993 | $170,965.72 | $3.75 |
| December 1992 | $193,761.16 | $4.25 |
| November 1992 | $216,556.60 | $4.75 |
BIOL
Price: $0.15
52 week price:
Earnings Per Share: -29.44 USD
P/E Ratio: -0.01
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Volume: 574700
Ebitda: -14.7 millionMarket Capitalization: 5.5 million
Average Dividend Frequency: 3