Australia markets closed

Biolase Inc (BTH0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1587+0.0022 (+1.41%)
As of 02:05PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.16190.16190.15840.15870.15871,743
09 May 20240.16400.16400.15650.15650.1565-
08 May 20240.15640.16350.15490.16260.1626-
07 May 20240.17200.17210.15360.15360.1536-
06 May 20240.13490.16470.13490.16220.1622-
03 May 20240.13820.13910.13350.13420.1342-
02 May 20240.13490.13930.13490.13620.1362-
30 Apr 20240.14150.14250.13640.13690.1369-
29 Apr 20240.13840.14210.13620.13710.1371-
26 Apr 20240.13820.13880.13200.13820.1382-
25 Apr 20240.13450.13840.13370.13540.1354-
24 Apr 20240.14130.14130.13270.13430.1343-
23 Apr 20240.14070.14330.13670.14310.1431-
22 Apr 20240.13030.14640.13030.14030.1403-
19 Apr 20240.13860.14350.12970.13260.1326-
18 Apr 20240.13790.14570.13630.13700.1370-
17 Apr 20240.12940.13300.12790.13190.1319-
16 Apr 20240.12820.15000.12680.12750.12751,743
15 Apr 20240.13340.13880.13110.13110.1311-
12 Apr 20240.13300.13700.12850.13590.1359-
11 Apr 20240.14890.15110.14380.14560.1456-
10 Apr 20240.14640.15000.14360.14840.1484-
09 Apr 20240.13590.14230.13550.14230.1423-
08 Apr 20240.15620.16520.13520.13520.1352-
05 Apr 20240.16790.17170.15590.15650.1565-
04 Apr 20240.16200.17330.15910.17330.1733-
03 Apr 20240.17080.17640.15820.16120.1612-
02 Apr 20240.17820.17820.16490.16490.1649-
28 Mar 20240.17000.19400.17000.17600.1760-
27 Mar 20240.14700.17700.14500.17700.1770-
26 Mar 20240.14500.15800.14500.15500.1550-
25 Mar 20240.15800.16600.14300.15900.1590-
22 Mar 20240.25000.25000.16800.17100.1710-
21 Mar 20240.13600.13800.13200.13700.1370-
20 Mar 20240.12900.14300.12700.14300.1430-
19 Mar 20240.13000.13200.12400.13100.1310-
18 Mar 20240.12700.12800.12500.12700.1270-
15 Mar 20240.12400.12900.11900.12700.1270-
14 Mar 20240.12600.12600.12100.12300.1230-
13 Mar 20240.12000.12600.11800.12600.1260-
12 Mar 20240.12100.12400.11500.11900.1190-
11 Mar 20240.11700.12400.11700.12100.1210-
08 Mar 20240.12800.12800.11600.11700.1170-
07 Mar 20240.12900.13000.12600.12700.1270-
06 Mar 20240.13100.13200.12800.12900.1290-
05 Mar 20240.12900.13300.12900.13100.1310-
04 Mar 20240.13800.13800.13000.13200.1320-
01 Mar 20240.13000.13500.12600.13500.1350-
29 Feb 20240.12800.12900.12700.12800.1280-
28 Feb 20240.13200.13500.12800.12900.1290-
27 Feb 20240.13700.13900.13500.13700.1370-
26 Feb 20240.13700.13700.13400.13700.1370-
23 Feb 20240.13900.14100.13400.13600.1360-
22 Feb 20240.13300.13900.11300.13900.1390-
21 Feb 20240.14200.14200.13100.13100.1310-
20 Feb 20240.14800.14800.13300.13900.1390-
19 Feb 20240.13900.14900.13900.14900.1490-
16 Feb 20240.13500.13900.13300.13700.1370-
15 Feb 20240.14500.14700.12900.13000.1300-
14 Feb 20240.15800.16100.13800.13800.1380-
13 Feb 20240.41600.42200.38400.42200.4220-
12 Feb 20240.46200.54000.43200.43200.4320-
09 Feb 20240.39200.44600.39200.44600.4460-
08 Feb 20240.34200.39000.34200.39000.3900-
07 Feb 20240.48200.51000.33200.33200.3320-
06 Feb 20240.65000.68000.48400.48400.4840-
05 Feb 20240.64500.68500.64500.66000.6600-
02 Feb 20240.69000.70000.64500.65000.6500-
01 Feb 20240.69000.71000.69000.70500.7050-
31 Jan 20240.75000.75500.68500.69000.6900-
30 Jan 20240.76000.78000.75500.75500.7550-
29 Jan 20240.82000.84500.76500.78000.7800-
26 Jan 20240.78000.81500.77500.81000.8100-
25 Jan 20240.80500.81000.76500.79000.7900-
24 Jan 20240.79000.81500.78500.81500.8150-
23 Jan 20240.84000.86000.80000.80000.8000-
22 Jan 20240.81000.84000.81000.84000.8400-
19 Jan 20240.94500.95000.81000.81000.8100-
18 Jan 20240.94500.96000.93500.94000.9400-
17 Jan 20240.94500.97000.93500.94500.9450-
16 Jan 20240.95000.98000.94000.94500.9450-
15 Jan 20240.95000.95000.94500.95000.9500-
12 Jan 20240.93500.95500.93500.95000.9500-
11 Jan 20241.00001.00000.95000.95500.9550-
10 Jan 20241.03001.03000.99500.99500.9950-
09 Jan 20241.03001.03001.01001.02001.0200-
08 Jan 20240.99001.00000.98000.99500.9950-
05 Jan 20240.98501.01000.96000.98000.9800-
04 Jan 20241.00001.03000.98500.99500.9950-
03 Jan 20241.00001.03000.97500.99500.9950-
02 Jan 20241.01001.05000.99000.99000.9900-
29 Dec 20231.09001.09001.07001.07001.0700-
28 Dec 20231.04001.08001.03001.08001.0800-
27 Dec 20231.05001.08001.05001.05001.0500-
22 Dec 20231.03001.08001.03001.05001.0500-
21 Dec 20231.03001.06001.02001.04001.0400-
20 Dec 20231.08001.08001.05001.05001.0500-
19 Dec 20231.05001.08001.04001.05001.0500-
18 Dec 20231.05001.12001.04001.07001.0700-
15 Dec 20231.05001.10001.05001.07001.0700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...