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

Biolife Solutions (NQ: BLFS )

17.38 -0.16 (-0.91%)
Streaming Delayed Price Updated: 12:24 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 (%)
Feb 27, 2015 2.060 2.090 1.910 1.930 44,238 -0.13(-6.31%)
Feb 26, 2015 2.160 2.160 2.060 2.060 41,418 -0.10(-4.63%)
Feb 25, 2015 2.180 2.220 2.100 2.160 6,485 +0.00(+0.00%)
Feb 24, 2015 2.220 2.250 2.220 2.160 10,751 +0.01(+0.47%)
Feb 23, 2015 2.260 2.290 2.140 2.150 34,665 +0.00(+0.00%)
Feb 20, 2015 2.184 2.200 2.150 2.150 14,798 +0.06(+2.87%)
Feb 19, 2015 2.050 2.160 2.050 2.090 6,256 +0.09(+4.50%)
Feb 18, 2015 2.113 2.113 2.000 2.000 3,772 -0.10(-4.76%)
Feb 17, 2015 2.200 2.200 1.970 2.100 29,174 -0.04(-1.87%)
Feb 13, 2015 2.180 2.140 2.140 2.140 43,600 +0.06(+2.88%)
Feb 12, 2015 1.950 2.209 1.920 2.080 25,673 +0.18(+9.47%)
Feb 11, 2015 1.940 1.940 1.850 1.900 55,993 +0.03(+1.60%)
Feb 10, 2015 1.900 1.900 1.800 1.870 11,106 +0.04(+2.19%)
Feb 09, 2015 1.830 1.930 1.800 1.830 18,143 +0.06(+3.39%)
Feb 06, 2015 1.840 1.950 1.770 1.770 23,486 -0.07(-3.80%)
Feb 05, 2015 1.810 1.840 1.810 1.840 17,565 +0.03(+1.66%)
Feb 04, 2015 1.840 1.840 1.810 1.810 33,043 +0.01(+0.56%)
Feb 03, 2015 1.739 1.819 1.739 1.800 9,085 +0.02(+1.12%)
Feb 02, 2015 1.840 1.840 1.750 1.780 10,865 +0.01(+0.56%)
Jan 30, 2015 1.830 1.830 1.710 1.770 30,956 -0.05(-2.75%)
Jan 29, 2015 1.800 1.820 1.670 1.820 59,230 +0.02(+1.11%)
Jan 28, 2015 1.830 1.830 1.760 1.800 15,771 +0.02(+1.12%)
Jan 27, 2015 1.830 1.830 1.740 1.780 19,936 +0.01(+0.56%)
Jan 26, 2015 1.750 1.780 1.710 1.770 26,494 +0.02(+1.14%)
Jan 23, 2015 1.720 1.840 1.720 1.750 31,339 -0.06(-3.31%)
Jan 22, 2015 1.800 1.850 1.710 1.810 40,366 -0.03(-1.63%)
Jan 21, 2015 1.820 1.890 1.800 1.840 35,453 +0.01(+0.55%)
Jan 20, 2015 1.860 1.900 1.830 1.830 12,952 -0.05(-2.66%)
Jan 16, 2015 1.900 1.920 1.860 1.880 9,074 -0.04(-2.08%)
Jan 15, 2015 1.970 1.970 1.860 1.920 13,708 -0.06(-3.03%)
Jan 14, 2015 2.010 2.050 1.810 1.980 20,272 -0.07(-3.41%)
Jan 13, 2015 2.020 2.060 1.910 2.050 57,835 -0.05(-2.38%)
Jan 12, 2015 2.270 2.390 2.010 2.100 103,601 -0.17(-7.49%)
Jan 09, 2015 2.470 2.800 2.090 2.270 383,823 -0.07(-3.16%)
Jan 08, 2015 1.850 2.380 1.810 2.344 117,001 +0.59(+33.95%)
Jan 07, 2015 1.740 1.800 1.710 1.750 7,064 +0.04(+2.34%)
Jan 06, 2015 1.700 1.750 1.700 1.710 42,904 -0.02(-1.15%)
Jan 05, 2015 1.810 1.810 1.620 1.730 34,590 +0.09(+5.48%)
Jan 02, 2015 1.724 1.724 1.600 1.640 12,069 +0.00(+0.00%)
Dec 31, 2014 1.630 1.640 1.640 1.640 53,100 -0.06(-3.53%)
Dec 30, 2014 1.660 1.730 1.650 1.700 58,845 -0.03(-1.73%)
Dec 29, 2014 1.730 1.730 1.580 1.730 36,385 -0.01(-0.57%)
Dec 26, 2014 1.760 1.780 1.730 1.740 12,296 -0.05(-2.79%)
Dec 24, 2014 1.800 1.790 1.790 1.790 31,300 -0.02(-1.10%)
Dec 23, 2014 1.847 1.920 1.810 1.810 30,235 -0.03(-1.63%)
Dec 22, 2014 1.850 1.850 1.810 1.840 27,589 +0.02(+1.10%)
Dec 19, 2014 1.880 1.880 1.820 1.820 34,870 -0.03(-1.70%)
Dec 18, 2014 1.860 1.869 1.850 1.851 10,505 -0.02(-0.99%)
Dec 17, 2014 1.820 1.890 1.820 1.870 23,102 +0.06(+3.31%)
Dec 16, 2014 1.850 1.850 1.800 1.810 24,033 -0.01(-0.55%)
Dec 15, 2014 1.800 1.850 1.800 1.820 36,662 +0.01(+0.29%)
Dec 12, 2014 1.820 1.840 1.800 1.815 47,245 -0.01(-0.29%)
Dec 11, 2014 1.800 1.840 1.800 1.820 29,705 +0.02(+1.11%)
Dec 10, 2014 1.800 1.840 1.800 1.800 30,241 +0.00(+0.00%)
Dec 09, 2014 1.820 1.820 1.800 1.800 20,214 -0.02(-1.10%)
Dec 08, 2014 1.760 1.843 1.740 1.820 31,904 +0.11(+6.66%)
Dec 05, 2014 1.820 1.855 1.700 1.706 43,236 -0.09(-5.20%)
Dec 04, 2014 1.810 1.890 1.800 1.800 85,553 -0.04(-2.17%)
Dec 03, 2014 2.130 2.130 1.754 1.840 138,216 -0.31(-14.42%)
Dec 02, 2014 2.120 2.150 2.120 2.150 12,179 +0.05(+2.38%)
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.