Skip to main content

Biolife Solutions (NQ: BLFS )

18.55 +0.09 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 2.180 2.200 2.130 2.150 19,555 -0.05(-2.27%)
May 30, 2017 2.270 2.300 2.149 2.200 15,884 -0.10(-4.35%)
May 26, 2017 2.260 2.300 2.250 2.300 5,110 +0.00(+0.00%)
May 25, 2017 2.300 2.320 2.260 2.300 20,490 +0.03(+1.32%)
May 24, 2017 2.200 2.290 2.200 2.270 30,036 +0.04(+1.79%)
May 23, 2017 2.237 2.245 2.220 2.230 4,250 +0.03(+1.36%)
May 22, 2017 2.250 2.260 2.170 2.200 10,511 -0.01(-0.45%)
May 19, 2017 2.200 2.210 2.180 2.210 21,694 +0.03(+1.38%)
May 18, 2017 2.150 2.187 2.150 2.180 6,962 +0.05(+2.35%)
May 17, 2017 2.120 2.180 2.120 2.130 24,746 -0.02(-0.93%)
May 16, 2017 2.180 2.180 2.120 2.150 17,675 -0.03(-1.38%)
May 15, 2017 2.300 2.300 2.160 2.180 21,701 -0.08(-3.54%)
May 12, 2017 2.250 2.340 2.110 2.260 133,281 +0.03(+1.35%)
May 11, 2017 2.240 2.240 2.151 2.230 8,754 +0.05(+2.29%)
May 10, 2017 2.210 2.240 2.167 2.180 32,885 +0.02(+0.93%)
May 09, 2017 2.090 2.200 2.090 2.160 18,820 +0.05(+2.37%)
May 08, 2017 2.100 2.180 2.100 2.110 66,469 +0.01(+0.48%)
May 05, 2017 2.069 2.100 2.050 2.100 18,476 +0.05(+2.44%)
May 04, 2017 2.160 2.160 2.020 2.050 8,597 -0.02(-0.97%)
May 03, 2017 2.010 2.170 2.010 2.070 55,113 +0.05(+2.48%)
May 02, 2017 2.020 2.030 2.020 2.020 13,291 +0.00(+0.00%)
May 01, 2017 2.020 2.040 2.020 2.020 13,684 +0.00(+0.00%)
Apr 28, 2017 2.020 2.046 2.020 2.020 10,743 +0.00(+0.00%)
Apr 27, 2017 2.020 2.030 2.020 2.020 45,861 -0.02(-0.98%)
Apr 26, 2017 2.040 2.060 2.020 2.040 8,782 +0.00(+0.00%)
Apr 25, 2017 2.050 2.080 2.030 2.040 21,479 +0.00(+0.00%)
Apr 24, 2017 2.060 2.115 2.040 2.040 18,343 -0.01(-0.49%)
Apr 21, 2017 2.089 2.105 2.050 2.050 19,861 -0.02(-0.97%)
Apr 20, 2017 2.090 2.100 2.060 2.070 28,980 +0.02(+0.98%)
Apr 19, 2017 2.020 2.190 2.020 2.050 98,361 +0.03(+1.49%)
Apr 18, 2017 2.050 2.050 2.020 2.020 1,367 -0.01(-0.49%)
Apr 17, 2017 2.050 2.090 2.020 2.030 17,975 -0.01(-0.49%)
Apr 13, 2017 2.040 2.100 2.040 2.040 6,100 +0.01(+0.49%)
Apr 12, 2017 2.020 2.080 2.020 2.030 20,800 +0.00(+0.00%)
Apr 11, 2017 2.060 2.130 2.020 2.030 24,606 -0.01(-0.49%)
Apr 10, 2017 2.050 2.070 2.020 2.040 22,638 -0.00(-0.09%)
Apr 07, 2017 2.030 2.100 2.026 2.042 43,962 +0.02(+1.08%)
Apr 06, 2017 2.031 2.058 2.020 2.020 6,895 -0.01(-0.49%)
Apr 05, 2017 2.049 2.097 2.030 2.030 5,325 -0.01(-0.49%)
Apr 04, 2017 2.090 2.100 2.030 2.040 7,408 -0.06(-2.86%)
Apr 03, 2017 2.060 2.150 2.060 2.100 16,553 +0.01(+0.48%)
Mar 31, 2017 2.130 2.130 2.080 2.090 11,725 -0.04(-1.88%)
Mar 30, 2017 2.068 2.135 2.068 2.130 18,214 +0.04(+1.91%)
Mar 29, 2017 2.110 2.110 2.070 2.090 8,401 +0.05(+2.45%)
Mar 28, 2017 2.020 2.110 2.010 2.040 7,896 -0.05(-2.39%)
Mar 27, 2017 2.050 2.100 2.005 2.090 2,762 +0.05(+2.45%)
Mar 24, 2017 2.040 2.050 1.990 2.040 25,170 +0.05(+2.51%)
Mar 23, 2017 2.030 2.060 1.990 1.990 32,883 -0.05(-2.45%)
Mar 22, 2017 2.040 2.070 2.020 2.040 36,139 -0.01(-0.49%)
Mar 21, 2017 2.080 2.086 2.050 2.050 3,565 -0.06(-2.84%)
Mar 20, 2017 2.250 2.250 2.080 2.110 27,064 -0.11(-4.95%)
Mar 17, 2017 2.220 2.280 2.050 2.220 117,474 -0.02(-0.89%)
Mar 16, 2017 2.060 2.240 2.038 2.240 54,995 +0.19(+9.27%)
Mar 15, 2017 2.034 2.090 2.010 2.050 22,838 +0.05(+2.50%)
Mar 14, 2017 2.080 2.080 1.950 2.000 51,390 +0.00(+0.00%)
Mar 13, 2017 2.170 2.170 1.990 2.000 75,867 -0.10(-4.76%)
Mar 10, 2017 2.410 2.410 2.090 2.100 193,467 -0.17(-7.51%)
Mar 09, 2017 2.230 2.271 2.190 2.271 59,622 +0.06(+2.74%)
Mar 08, 2017 2.160 2.280 2.160 2.210 53,181 +0.03(+1.38%)
Mar 07, 2017 2.330 2.330 2.170 2.180 98,921 -0.07(-3.05%)
Mar 06, 2017 2.150 2.390 2.130 2.249 227,348 +0.13(+6.07%)
Mar 03, 2017 2.070 2.179 2.053 2.120 106,992 +0.11(+5.47%)
Mar 02, 2017 2.000 2.070 2.000 2.010 26,177 +0.03(+1.52%)
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.