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

Biolife Solutions (NQ: BLFS )

17.19 +0.17 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2014 2.530 2.530 2.320 2.320 45,988 -0.12(-4.92%)
May 29, 2014 2.530 2.530 2.409 2.440 27,780 -0.06(-2.40%)
May 28, 2014 2.550 2.550 2.450 2.500 41,896 +0.09(+3.73%)
May 27, 2014 2.450 2.450 2.350 2.410 56,308 +0.11(+4.78%)
May 23, 2014 2.350 2.300 2.300 2.300 35,500 +0.04(+1.77%)
May 22, 2014 2.360 2.370 2.250 2.260 7,800 -0.03(-1.31%)
May 21, 2014 2.220 2.300 2.220 2.290 22,555 +0.02(+0.88%)
May 20, 2014 2.500 2.510 2.220 2.270 103,595 -0.23(-9.20%)
May 19, 2014 2.490 2.520 2.438 2.500 34,501 +0.01(+0.41%)
May 16, 2014 2.600 2.604 2.400 2.490 44,769 +0.01(+0.40%)
May 15, 2014 2.450 2.550 2.381 2.480 115,573 +0.06(+2.48%)
May 14, 2014 2.560 2.560 2.290 2.420 134,086 +0.07(+2.98%)
May 13, 2014 2.150 2.350 2.100 2.350 88,847 +0.25(+11.90%)
May 12, 2014 2.000 2.200 1.860 2.100 50,248 +0.11(+5.53%)
May 09, 2014 1.850 2.000 1.850 1.990 95,471 -0.01(-0.50%)
May 08, 2014 2.390 2.390 1.910 2.000 126,419 -0.07(-3.38%)
May 07, 2014 2.470 2.470 1.900 2.070 196,681 -0.34(-14.11%)
May 06, 2014 2.650 2.740 2.381 2.410 102,662 -0.25(-9.40%)
May 05, 2014 2.760 2.938 2.640 2.660 54,444 -0.09(-3.27%)
May 02, 2014 2.750 2.816 2.750 2.750 63,821 +0.02(+0.76%)
May 01, 2014 2.790 2.830 2.710 2.729 93,278 -0.16(-5.56%)
Apr 30, 2014 3.000 3.030 2.820 2.890 54,072 -0.13(-4.30%)
Apr 29, 2014 3.120 3.120 2.980 3.020 70,397 -0.10(-3.21%)
Apr 28, 2014 3.300 3.350 3.090 3.120 51,881 -0.19(-5.74%)
Apr 25, 2014 3.610 3.610 3.200 3.310 48,879 -0.08(-2.36%)
Apr 24, 2014 3.800 3.800 3.320 3.390 42,226 -0.16(-4.51%)
Apr 23, 2014 3.700 3.700 3.420 3.550 52,197 -0.11(-3.01%)
Apr 22, 2014 3.890 3.890 3.660 3.660 49,363 -0.04(-1.08%)
Apr 21, 2014 3.600 3.760 3.600 3.700 55,190 +0.18(+5.11%)
Apr 17, 2014 3.700 3.520 3.520 3.520 33,300 -0.14(-3.83%)
Apr 16, 2014 4.050 4.050 3.657 3.660 155,351 -0.24(-6.15%)
Apr 15, 2014 3.970 3.970 3.740 3.900 152,935 +0.13(+3.45%)
Apr 14, 2014 4.350 4.350 3.460 3.770 307,318 +0.13(+3.57%)
Apr 11, 2014 3.400 3.800 3.300 3.640 394,736 +0.33(+9.97%)
Apr 10, 2014 3.500 3.500 3.300 3.310 37,301 -0.04(-1.19%)
Apr 09, 2014 3.490 3.490 3.270 3.350 65,021 -0.06(-1.76%)
Apr 08, 2014 3.300 3.520 3.300 3.410 8,336 +0.09(+2.71%)
Apr 07, 2014 3.600 3.600 3.300 3.320 18,354 -0.23(-6.48%)
Apr 04, 2014 3.900 3.900 3.390 3.550 61,290 -0.27(-6.95%)
Apr 03, 2014 3.900 3.900 3.730 3.815 68,483 +0.07(+2.01%)
Apr 02, 2014 3.750 3.850 3.720 3.740 77,043 +0.06(+1.63%)
Apr 01, 2014 3.899 3.900 3.650 3.680 42,194 -0.01(-0.27%)
Mar 31, 2014 3.700 3.700 3.690 3.690 22,792 -0.02(-0.54%)
Mar 28, 2014 3.949 3.949 3.660 3.710 16,453 -0.23(-5.84%)
Mar 27, 2014 4.270 4.270 3.910 3.940 21,378 -0.08(-1.99%)
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.