| BIOLASE TECHNOLOGY Add to My Watchlist | (NSDQ: BLTI) |
| Biolase | 1.78 | -0.07 (-3.78%) | 11,969 |
| Historical Data for BLTI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.78 | 1.80 | 1.77 | 11,969 | 1.78 | -0.07 -3.78% |
| 02/08/10 | 1.69 | 1.85 | 1.69 | 9,443 | 1.85 | +0.15 +8.82% |
| 02/05/10 | 1.71 | 1.83 | 1.70 | 33,980 | 1.70 | -0.06 -3.41% |
| 02/04/10 | 1.85 | 1.86 | 1.61 | 49,384 | 1.76 | -0.10 -5.38% |
| 02/03/10 | 1.87 | 1.88 | 1.86 | 9,720 | 1.86 | -0.02 -1.06% |
| 02/02/10 | 1.88 | 1.89 | 1.87 | 6,850 | 1.88 | +0.02 +1.08% |
| 02/01/10 | 1.86 | 1.88 | 1.86 | 9,105 | 1.86 | 0.00 0.00% |
| 01/29/10 | 1.86 | 1.90 | 1.85 | 23,389 | 1.86 | 0.00 0.00% |
| 01/28/10 | 1.94 | 1.94 | 1.86 | 4,199 | 1.86 | -0.06 -3.08% |
| 01/27/10 | 1.90 | 1.94 | 1.86 | 6,641 | 1.92 | -0.00 -0.04% |
| 01/26/10 | 1.92 | 1.96 | 1.90 | 5,400 | 1.92 | +0.02 +1.05% |
| 01/25/10 | 1.90 | 1.95 | 1.90 | 34,213 | 1.90 | 0.00 0.00% |
| 01/22/10 | 1.93 | 2.00 | 1.87 | 14,601 | 1.90 | -0.03 -1.55% |
| 01/21/10 | 1.94 | 1.94 | 1.93 | 1,415 | 1.93 | -0.07 -3.50% |
| 01/20/10 | 1.94 | 2.00 | 1.93 | 60,551 | 2.00 | +0.07 +3.63% |
| 01/19/10 | 2.02 | 2.04 | 1.93 | 46,144 | 1.93 | -0.09 -4.69% |
| 01/18/10 | 2.02 | 2.02 | 2.02 | 0 | 2.02 | 0.00 0.00% |
| 01/15/10 | 2.02 | 2.04 | 2.00 | 16,900 | 2.02 | +0.02 +0.75% |
| 01/14/10 | 2.03 | 2.05 | 2.01 | 23,535 | 2.01 | -0.03 -1.28% |
| 01/13/10 | 2.03 | 2.05 | 2.02 | 10,816 | 2.04 | -0.00 -0.20% |
| 01/12/10 | 1.98 | 2.04 | 1.97 | 4,912 | 2.04 | +0.07 +3.55% |
| 01/11/10 | 1.97 | 2.03 | 1.97 | 7,985 | 1.97 | -0.01 -0.51% |
| 01/08/10 | 1.97 | 2.01 | 1.97 | 13,041 | 1.98 | -0.01 -0.50% |
| 01/07/10 | 1.95 | 2.00 | 1.95 | 12,152 | 1.99 | +0.04 +2.05% |
| 01/06/10 | 1.98 | 2.00 | 1.95 | 32,876 | 1.95 | -0.04 -2.01% |
| 01/05/10 | 1.93 | 2.00 | 1.93 | 25,848 | 1.99 | +0.06 +3.11% |
| 01/04/10 | 1.90 | 1.95 | 1.90 | 35,798 | 1.93 | +0.02 +1.05% |
| 01/01/10 | 1.91 | 1.91 | 1.91 | 0 | 1.91 | 0.00 0.00% |
| 12/31/09 | 1.93 | 1.96 | 1.86 | 105,750 | 1.91 | -0.02 -1.04% |
| 12/30/09 | 1.96 | 1.98 | 1.92 | 17,730 | 1.93 | -0.04 -2.03% |
| 12/29/09 | 1.95 | 2.01 | 1.95 | 38,944 | 1.97 | -0.02 -1.01% |
| 12/28/09 | 1.98 | 2.00 | 1.98 | 18,346 | 1.99 | +0.01 +0.51% |
| 12/25/09 | 1.98 | 2.02 | 1.98 | 8,045 | 1.98 | 0.00 0.00% |
| 12/24/09 | 1.98 | 2.02 | 1.98 | 8,045 | 1.98 | -0.01 -0.50% |
| 12/23/09 | 1.99 | 2.03 | 1.98 | 23,765 | 1.99 | -0.03 -1.49% |
| 12/22/09 | 2.02 | 2.03 | 1.95 | 24,020 | 2.02 | +0.02 +1.00% |
| 12/21/09 | 2.10 | 2.10 | 1.94 | 73,903 | 2.00 | -0.18 -8.26% |
| 12/18/09 | 1.98 | 2.18 | 1.96 | 66,868 | 2.18 | +0.26 +13.54% |
| 12/17/09 | 2.00 | 2.04 | 1.92 | 21,867 | 1.92 | -0.10 -4.95% |
| 12/16/09 | 2.05 | 2.05 | 2.02 | 6,554 | 2.02 | -0.03 -1.46% |
| 12/15/09 | 1.95 | 2.06 | 1.95 | 14,545 | 2.05 | +0.10 +5.13% |
| 12/14/09 | 1.96 | 2.09 | 1.93 | 27,188 | 1.95 | -0.06 -2.99% |
| 12/11/09 | 2.04 | 2.09 | 2.01 | 20,241 | 2.01 | -0.04 -1.95% |
| 12/10/09 | 2.02 | 2.10 | 2.00 | 73,952 | 2.05 | -0.01 -0.49% |
| 12/09/09 | 2.05 | 2.10 | 2.00 | 69,606 | 2.06 | +0.06 +3.00% |
| 12/08/09 | 1.99 | 2.04 | 1.99 | 14,226 | 2.00 | 0.00 0.00% |
| 12/07/09 | 1.98 | 2.05 | 1.97 | 26,378 | 2.00 | -0.04 -1.96% |
| 12/04/09 | 1.95 | 2.09 | 1.95 | 19,321 | 2.04 | +0.15 +7.94% |
| 12/03/09 | 1.82 | 2.10 | 1.82 | 79,512 | 1.89 | -0.06 -3.08% |
| 12/02/09 | 1.86 | 2.00 | 1.81 | 47,050 | 1.95 | +0.09 +4.84% |
| \/ Download Data To Spreadsheet | ||||||
