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

Biolife Solutions (NQ: BLFS )

17.55 +0.01 (+0.06%)
Streaming Delayed Price Updated: 1:23 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 (%)
Nov 30, 2015 2.250 2.280 2.210 2.250 32,539 -0.05(-2.18%)
Nov 27, 2015 2.215 2.300 2.215 2.300 1,306 +0.11(+5.02%)
Nov 25, 2015 2.220 2.190 2.190 2.190 14,400 -0.04(-1.79%)
Nov 24, 2015 2.210 2.287 2.150 2.230 34,074 +0.04(+1.82%)
Nov 23, 2015 2.220 2.260 2.150 2.190 30,625 -0.04(-1.79%)
Nov 20, 2015 2.210 2.340 2.170 2.230 43,832 +0.06(+2.76%)
Nov 19, 2015 2.270 2.270 2.110 2.170 32,089 -0.07(-3.13%)
Nov 18, 2015 2.231 2.300 2.231 2.240 9,310 +0.02(+0.90%)
Nov 17, 2015 2.260 2.306 2.220 2.220 17,686 -0.09(-3.90%)
Nov 16, 2015 2.250 2.320 2.250 2.310 13,990 +0.04(+1.76%)
Nov 13, 2015 2.520 2.520 2.220 2.270 47,143 -0.09(-3.81%)
Nov 12, 2015 2.450 2.540 2.360 2.360 21,774 -0.11(-4.45%)
Nov 11, 2015 2.500 2.550 2.450 2.470 46,702 -0.01(-0.40%)
Nov 10, 2015 2.380 2.540 2.360 2.480 63,506 +0.16(+6.90%)
Nov 09, 2015 2.340 2.440 2.320 2.320 9,549 +0.01(+0.43%)
Nov 06, 2015 2.300 2.500 2.290 2.310 81,525 +0.02(+0.87%)
Nov 05, 2015 2.330 2.340 2.260 2.290 35,136 +0.04(+1.78%)
Nov 04, 2015 2.253 2.280 2.250 2.250 18,642 +0.00(+0.00%)
Nov 03, 2015 2.280 2.313 2.250 2.250 26,577 -0.03(-1.32%)
Nov 02, 2015 2.240 2.380 2.240 2.280 7,430 +0.06(+2.70%)
Oct 30, 2015 2.380 2.380 2.220 2.220 14,005 -0.09(-3.90%)
Oct 29, 2015 2.300 2.380 2.300 2.310 14,152 +0.01(+0.43%)
Oct 28, 2015 2.250 2.320 2.250 2.300 16,019 +0.04(+1.77%)
Oct 27, 2015 2.270 2.284 2.230 2.260 4,570 +0.03(+1.35%)
Oct 26, 2015 2.220 2.322 2.220 2.230 5,213 +0.03(+1.36%)
Oct 23, 2015 2.340 2.340 2.200 2.200 55,825 -0.09(-3.93%)
Oct 22, 2015 2.350 2.350 2.280 2.290 8,320 -0.04(-1.72%)
Oct 21, 2015 2.290 2.350 2.290 2.330 11,837 -0.01(-0.43%)
Oct 20, 2015 2.361 2.373 2.288 2.340 18,122 +0.06(+2.63%)
Oct 19, 2015 2.250 2.380 2.240 2.280 52,229 +0.04(+1.79%)
Oct 16, 2015 2.206 2.250 2.180 2.240 34,711 +0.05(+2.28%)
Oct 15, 2015 2.157 2.200 2.130 2.190 21,307 +0.00(+0.00%)
Oct 14, 2015 2.160 2.190 2.111 2.190 8,564 +0.05(+2.34%)
Oct 13, 2015 2.120 2.160 2.120 2.140 7,299 -0.04(-1.83%)
Oct 12, 2015 2.190 2.190 2.130 2.180 1,516 -0.04(-1.80%)
Oct 09, 2015 2.150 2.190 2.110 2.220 65,756 +0.04(+1.84%)
Oct 08, 2015 2.190 2.250 2.129 2.180 24,867 -0.00(-0.00%)
Oct 07, 2015 2.250 2.250 2.140 2.180 30,338 -0.05(-2.21%)
Oct 06, 2015 2.170 2.270 2.170 2.229 33,020 +0.04(+1.79%)
Oct 05, 2015 2.080 2.190 2.060 2.190 84,898 +0.15(+7.35%)
Oct 02, 2015 2.080 2.080 2.020 2.040 24,445 -0.03(-1.45%)
Oct 01, 2015 2.110 2.120 2.030 2.070 42,816 -0.04(-1.90%)
Sep 30, 2015 2.160 2.160 2.110 2.110 46,580 -0.02(-0.94%)
Sep 29, 2015 2.130 2.160 2.110 2.130 20,953 +0.01(+0.47%)
Sep 28, 2015 2.120 2.150 2.110 2.120 56,127 -0.02(-0.93%)
Sep 25, 2015 2.180 2.200 2.120 2.140 28,474 -0.04(-1.83%)
Sep 24, 2015 2.150 2.210 2.150 2.180 24,302 +0.03(+1.40%)
Sep 23, 2015 2.130 2.180 2.130 2.150 48,019 -0.02(-0.92%)
Sep 22, 2015 2.160 2.180 2.130 2.170 69,137 +0.01(+0.46%)
Sep 21, 2015 2.200 2.250 2.140 2.160 109,802 -0.06(-2.70%)
Sep 18, 2015 2.140 2.220 2.130 2.220 59,998 +0.08(+3.74%)
Sep 17, 2015 2.180 2.200 2.140 2.140 60,738 -0.01(-0.47%)
Sep 16, 2015 2.250 2.250 2.150 2.150 62,898 -0.04(-1.83%)
Sep 15, 2015 2.180 2.308 2.170 2.190 41,338 +0.02(+0.92%)
Sep 14, 2015 2.430 2.490 2.150 2.170 308,298 -0.21(-8.82%)
Sep 11, 2015 2.210 2.710 2.210 2.380 344,871 +0.13(+5.78%)
Sep 10, 2015 2.270 2.322 2.210 2.250 44,330 +0.02(+0.90%)
Sep 09, 2015 2.370 2.430 2.230 2.230 151,175 -0.14(-5.91%)
Sep 08, 2015 2.470 2.530 2.350 2.370 97,619 -0.10(-4.05%)
Sep 04, 2015 2.230 2.470 2.470 2.470 188,000 +0.18(+7.86%)
Sep 03, 2015 2.350 2.370 2.161 2.290 244,171 -0.07(-2.97%)
Sep 02, 2015 2.510 2.510 2.250 2.360 322,010 -0.04(-1.67%)
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.