Skip to main content

Biolife Solutions (NQ: BLFS )

18.75 +0.29 (+1.60%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.44 17.94 17.12 17.73 115,000 +0.04(+0.23%)
May 30, 2019 17.50 18.37 17.30 17.69 180,089 +0.15(+0.86%)
May 29, 2019 16.73 17.55 16.37 17.54 233,031 +0.78(+4.65%)
May 28, 2019 17.55 18.14 16.75 16.76 179,806 -0.77(-4.39%)
May 24, 2019 17.82 17.82 17.28 17.53 79,100 -0.10(-0.57%)
May 23, 2019 18.40 18.50 17.41 17.63 190,977 -0.91(-4.91%)
May 22, 2019 18.34 18.72 17.95 18.54 131,054 +0.15(+0.82%)
May 21, 2019 18.79 20.00 18.35 18.39 267,470 -0.30(-1.61%)
May 20, 2019 18.07 18.71 17.86 18.69 95,708 +0.47(+2.58%)
May 17, 2019 17.68 18.70 17.57 18.22 129,500 +0.48(+2.71%)
May 16, 2019 17.53 18.14 16.50 17.74 155,344 +0.17(+0.97%)
May 15, 2019 17.52 18.16 16.87 17.57 164,102 -0.16(-0.90%)
May 14, 2019 16.80 17.77 16.60 17.73 127,606 +1.00(+5.98%)
May 13, 2019 16.06 16.91 16.03 16.73 156,678 +0.16(+0.97%)
May 10, 2019 16.90 17.40 16.01 16.57 176,000 -0.19(-1.13%)
May 09, 2019 16.77 17.10 16.01 16.76 174,202 -0.21(-1.24%)
May 08, 2019 17.08 17.15 16.65 16.97 66,800 -0.02(-0.12%)
May 07, 2019 17.70 17.99 16.87 16.99 135,809 -0.87(-4.87%)
May 06, 2019 17.11 18.09 17.02 17.86 111,331 +0.40(+2.29%)
May 03, 2019 17.47 17.64 17.04 17.46 58,400 +0.23(+1.33%)
May 02, 2019 17.11 17.61 16.91 17.23 65,980 +0.05(+0.29%)
May 01, 2019 16.77 17.24 16.42 17.18 61,787 +0.44(+2.63%)
Apr 30, 2019 17.19 17.26 16.53 16.74 179,460 -0.55(-3.18%)
Apr 29, 2019 16.90 17.58 16.47 17.29 92,877 +0.45(+2.67%)
Apr 26, 2019 16.50 17.04 16.32 16.84 76,900 +0.32(+1.94%)
Apr 25, 2019 16.45 16.77 16.15 16.52 97,725 +0.00(+0.00%)
Apr 24, 2019 16.28 16.95 16.02 16.52 145,033 +0.32(+1.98%)
Apr 23, 2019 16.20 17.08 16.08 16.20 198,916 -0.06(-0.37%)
Apr 22, 2019 16.35 16.85 16.02 16.26 101,085 -0.10(-0.61%)
Apr 18, 2019 16.44 16.48 15.81 16.36 174,800 -0.14(-0.85%)
Apr 17, 2019 17.22 17.22 15.66 16.50 253,417 -0.61(-3.57%)
Apr 16, 2019 17.47 17.74 16.86 17.11 196,724 -0.43(-2.45%)
Apr 15, 2019 17.82 17.82 16.90 17.54 266,855 -0.28(-1.57%)
Apr 12, 2019 18.71 18.75 17.67 17.82 103,100 -0.76(-4.09%)
Apr 11, 2019 18.80 18.80 18.23 18.58 94,730 -0.19(-1.01%)
Apr 10, 2019 17.99 18.77 17.86 18.77 110,797 +0.78(+4.34%)
Apr 09, 2019 17.80 18.44 17.77 17.99 85,907 +0.09(+0.50%)
Apr 08, 2019 17.50 17.94 17.00 17.90 131,295 +0.34(+1.94%)
Apr 05, 2019 17.66 17.95 17.49 17.56 89,100 -0.10(-0.57%)
Apr 04, 2019 18.06 18.48 17.36 17.66 121,648 -0.44(-2.43%)
Apr 03, 2019 17.98 18.15 17.31 18.10 168,114 +0.22(+1.23%)
Apr 02, 2019 17.59 17.99 17.41 17.88 71,706 +0.27(+1.53%)
Apr 01, 2019 18.12 18.58 17.37 17.61 136,536 -0.28(-1.57%)
Mar 29, 2019 18.05 18.11 17.44 17.89 229,400 -0.03(-0.17%)
Mar 28, 2019 17.50 18.15 17.45 17.92 108,300 +0.45(+2.58%)
Mar 27, 2019 17.91 18.25 16.89 17.47 159,947 -0.44(-2.46%)
Mar 26, 2019 18.81 19.15 17.80 17.91 175,598 -0.87(-4.63%)
Mar 25, 2019 19.36 20.01 17.50 18.78 288,189 -0.75(-3.84%)
Mar 22, 2019 21.24 22.44 19.45 19.53 322,800 -1.73(-8.14%)
Mar 21, 2019 20.15 21.65 20.15 21.26 317,681 +1.12(+5.56%)
Mar 20, 2019 19.99 20.55 18.80 20.14 251,277 -0.03(-0.15%)
Mar 19, 2019 20.67 20.90 19.81 20.17 189,444 -0.34(-1.66%)
Mar 18, 2019 18.81 20.66 18.79 20.51 398,150 +1.81(+9.68%)
Mar 15, 2019 18.00 19.36 17.01 18.70 412,500 +1.01(+5.71%)
Mar 14, 2019 16.89 18.21 16.61 17.69 229,661 +0.80(+4.74%)
Mar 13, 2019 17.54 17.74 16.80 16.89 153,072 -0.42(-2.43%)
Mar 12, 2019 16.82 17.61 16.74 17.31 115,681 +0.57(+3.41%)
Mar 11, 2019 16.42 16.89 16.28 16.74 94,363 +0.40(+2.45%)
Mar 08, 2019 16.68 16.79 16.05 16.34 109,500 -0.32(-1.92%)
Mar 07, 2019 16.10 16.80 15.81 16.66 204,889 +0.21(+1.28%)
Mar 06, 2019 17.21 17.32 16.13 16.45 163,846 -0.62(-3.63%)
Mar 05, 2019 17.43 17.61 16.81 17.07 146,362 -0.36(-2.07%)
Mar 04, 2019 19.49 19.50 17.10 17.43 281,199 -1.99(-10.25%)
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.