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

Biolife Solutions (NQ: BLFS )

17.48 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2015 2.260 2.280 2.260 2.270 30,037 -0.02(-0.87%)
Jul 30, 2015 2.280 2.340 2.190 2.290 50,532 +0.05(+2.23%)
Jul 29, 2015 2.220 2.240 2.150 2.240 34,017 +0.10(+4.67%)
Jul 28, 2015 2.140 2.290 2.140 2.140 66,302 -0.02(-0.93%)
Jul 27, 2015 2.270 2.320 2.150 2.160 48,460 -0.12(-5.26%)
Jul 24, 2015 2.413 2.420 2.270 2.280 29,898 -0.11(-4.60%)
Jul 23, 2015 2.380 2.410 2.350 2.390 31,191 +0.04(+1.70%)
Jul 22, 2015 2.340 2.450 2.250 2.350 60,052 -0.02(-0.84%)
Jul 21, 2015 2.490 2.560 2.330 2.370 72,728 -0.07(-2.87%)
Jul 20, 2015 2.500 2.570 2.390 2.440 113,480 +0.09(+3.83%)
Jul 17, 2015 2.150 2.470 2.150 2.350 300,708 +0.22(+10.33%)
Jul 16, 2015 2.190 2.200 2.110 2.130 29,387 +0.01(+0.47%)
Jul 15, 2015 2.090 2.180 2.060 2.120 81,683 +0.10(+4.95%)
Jul 14, 2015 2.090 2.090 2.040 2.020 42,129 -0.03(-1.46%)
Jul 13, 2015 2.070 2.310 2.037 2.050 313,543 +0.05(+2.50%)
Jul 10, 2015 2.040 2.064 1.990 2.000 30,296 -0.03(-1.33%)
Jul 09, 2015 2.000 2.045 1.980 2.027 9,815 +0.04(+1.86%)
Jul 08, 2015 1.990 2.010 1.970 1.990 24,651 -0.03(-1.34%)
Jul 07, 2015 2.040 2.084 1.960 2.017 18,955 -0.01(-0.64%)
Jul 06, 2015 1.990 2.060 1.990 2.030 10,919 +0.02(+1.00%)
Jul 02, 2015 1.990 2.010 2.010 2.010 5,900 +0.05(+2.55%)
Jul 01, 2015 1.960 1.990 1.960 1.960 13,257 +0.01(+0.51%)
Jun 30, 2015 1.970 1.970 1.950 1.950 66,024 -0.01(-0.51%)
Jun 29, 2015 2.020 2.030 1.960 1.960 81,787 -0.05(-2.49%)
Jun 26, 2015 2.030 2.040 2.010 2.010 61,255 -0.02(-0.99%)
Jun 25, 2015 2.070 2.070 2.020 2.030 28,064 -0.01(-0.49%)
Jun 24, 2015 2.010 2.080 2.010 2.040 52,905 +0.03(+1.49%)
Jun 23, 2015 2.010 2.070 2.000 2.010 111,993 -0.04(-1.95%)
Jun 22, 2015 2.120 2.180 2.050 2.050 156,098 -0.16(-7.24%)
Jun 19, 2015 2.184 2.210 2.120 2.210 124,233 +0.04(+1.84%)
Jun 18, 2015 2.230 2.260 2.160 2.170 86,720 -0.04(-1.81%)
Jun 17, 2015 2.400 2.400 2.200 2.210 89,508 -0.02(-0.90%)
Jun 16, 2015 2.350 2.450 2.170 2.230 212,503 -0.12(-5.11%)
Jun 15, 2015 2.430 2.780 2.350 2.350 1,673,251 +0.04(+1.73%)
Jun 12, 2015 2.180 2.330 2.170 2.310 98,550 +0.14(+6.45%)
Jun 11, 2015 2.200 2.266 2.170 2.170 131,299 -0.05(-2.25%)
Jun 10, 2015 2.250 2.325 2.170 2.220 199,012 +0.06(+2.78%)
Jun 09, 2015 2.250 2.260 2.150 2.160 216,333 -0.12(-5.26%)
Jun 08, 2015 2.450 2.515 2.270 2.280 219,614 -0.22(-8.80%)
Jun 05, 2015 2.440 2.560 2.382 2.500 404,004 +0.06(+2.46%)
Jun 04, 2015 2.780 2.820 2.250 2.440 1,113,332 -0.35(-12.54%)
Jun 03, 2015 2.490 4.340 2.340 2.790 14,637,129 +0.81(+40.91%)
Jun 02, 2015 1.930 2.100 1.871 1.980 180,511 +0.05(+2.59%)
Jun 01, 2015 1.890 2.040 1.850 1.930 78,942 +0.00(+0.17%)
May 29, 2015 1.950 1.960 1.880 1.927 5,752 -0.02(-1.19%)
May 28, 2015 1.910 2.090 1.900 1.950 3,808 +0.03(+1.56%)
May 27, 2015 1.950 2.120 1.900 1.920 90,332 -0.06(-3.03%)
May 26, 2015 1.980 2.030 1.770 1.980 57,918 +0.03(+1.54%)
May 22, 2015 1.940 1.950 1.950 1.950 31,600 +0.01(+0.52%)
May 21, 2015 1.940 1.940 1.860 1.940 12,876 +0.02(+1.31%)
May 20, 2015 1.880 1.950 1.850 1.915 39,726 +0.02(+0.79%)
May 19, 2015 1.930 1.930 1.800 1.900 19,047 +0.10(+5.55%)
May 18, 2015 1.800 1.834 1.770 1.800 10,729 -0.03(-1.63%)
May 15, 2015 1.770 1.830 1.770 1.830 14,247 +0.05(+2.81%)
May 14, 2015 1.800 1.820 1.770 1.780 11,602 -0.02(-1.16%)
May 13, 2015 1.830 1.930 1.730 1.801 146,975 -0.02(-1.05%)
May 12, 2015 1.930 1.950 1.785 1.820 48,594 -0.11(-5.70%)
May 11, 2015 2.020 2.020 1.910 1.930 14,860 -0.13(-6.31%)
May 08, 2015 2.050 2.090 1.855 2.060 95,984 -0.03(-1.44%)
May 07, 2015 2.090 2.140 1.950 2.090 40,575 +0.03(+1.46%)
May 06, 2015 1.940 2.100 1.940 2.060 136,206 +0.08(+4.04%)
May 05, 2015 2.030 2.091 1.920 1.980 42,822 -0.08(-3.88%)
May 04, 2015 1.980 2.060 1.950 2.060 66,578 +0.10(+5.10%)
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.