Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Solutions (NQ: BLFS )

17.54 -0.32 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.60 10.90 10.34 10.71 407,183 +0.25(+2.39%)
May 30, 2018 10.00 10.51 9.941 10.46 201,828 +0.43(+4.29%)
May 29, 2018 9.510 10.13 9.364 10.03 220,191 +0.52(+5.47%)
May 25, 2018 9.510 9.510 9.510 0 +0.00(+0.00%)
May 24, 2018 9.010 9.620 9.010 9.510 200,121 +0.46(+5.08%)
May 23, 2018 9.240 9.300 8.500 9.050 176,323 -0.12(-1.31%)
May 22, 2018 8.900 9.250 8.825 9.170 89,411 +0.25(+2.80%)
May 21, 2018 8.920 9.200 8.500 8.920 163,241 +0.01(+0.11%)
May 18, 2018 9.050 9.210 8.830 8.910 93,795 -0.14(-1.58%)
May 17, 2018 8.660 9.150 8.620 9.053 122,500 +0.39(+4.54%)
May 16, 2018 8.900 9.000 8.450 8.660 172,423 -0.24(-2.70%)
May 15, 2018 8.690 8.900 8.480 8.900 162,166 +0.28(+3.25%)
May 14, 2018 7.960 8.840 7.950 8.620 256,437 +0.66(+8.29%)
May 11, 2018 8.500 8.500 7.690 7.960 124,804 -0.29(-3.52%)
May 10, 2018 8.330 8.400 7.940 8.250 88,871 -0.02(-0.24%)
May 09, 2018 8.240 8.450 8.030 8.270 143,914 +0.24(+2.99%)
May 08, 2018 7.990 8.240 7.620 8.030 66,257 +0.21(+2.69%)
May 07, 2018 7.570 8.228 7.570 7.820 260,032 +0.33(+4.41%)
May 04, 2018 7.250 7.749 7.200 7.490 119,992 +0.24(+3.31%)
May 03, 2018 7.190 7.300 7.130 7.250 40,136 +0.04(+0.55%)
May 02, 2018 7.100 7.280 7.100 7.210 24,389 +0.05(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.