Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Solutions (NQ: BLFS )

18.16 +0.13 (+0.75%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 6, 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 (%)
Jul 29, 2016 2.120 2.150 2.040 2.060 40,594 -0.04(-1.90%)
Jul 28, 2016 2.100 2.140 2.070 2.100 57,923 +0.01(+0.48%)
Jul 27, 2016 2.100 2.150 2.010 2.090 84,258 -0.01(-0.48%)
Jul 26, 2016 2.150 2.170 2.030 2.100 109,782 -0.03(-1.41%)
Jul 25, 2016 2.120 2.270 2.060 2.130 382,092 -0.01(-0.47%)
Jul 22, 2016 2.120 2.180 1.990 2.140 133,272 +0.04(+1.90%)
Jul 21, 2016 1.970 2.180 1.930 2.100 414,997 +0.15(+7.69%)
Jul 20, 2016 1.950 2.030 1.950 1.950 90,828 -0.01(-0.51%)
Jul 19, 2016 2.080 2.090 1.950 1.960 126,766 -0.10(-4.85%)
Jul 18, 2016 2.150 2.180 2.020 2.060 283,146 +0.08(+4.04%)
Jul 15, 2016 2.090 2.110 1.920 1.980 396,277 -0.13(-6.16%)
Jul 14, 2016 2.230 2.230 2.050 2.110 424,388 -0.14(-6.22%)
Jul 13, 2016 2.070 2.340 2.070 2.250 1,093,376 +0.18(+8.70%)
Jul 12, 2016 2.380 2.400 2.000 2.070 2,186,745 -0.30(-12.66%)
Jul 11, 2016 3.050 3.580 2.340 2.370 17,866,160 +0.80(+50.96%)
Jul 08, 2016 1.600 1.600 1.520 1.570 17,200 -0.06(-3.68%)
Jul 07, 2016 1.630 1.640 1.625 1.630 4,767 +0.00(+0.01%)
Jul 05, 2016 1.629 1.630 1.625 1.630 2,720 -0.01(-0.62%)
Jul 01, 2016 1.610 1.640 1.640 1.640 2,800 +0.04(+2.50%)
Jun 30, 2016 1.640 1.640 1.600 1.600 8,511 -0.01(-0.82%)
Jun 29, 2016 1.600 1.613 1.600 1.613 11,971 -0.03(-1.63%)
Jun 28, 2016 1.634 1.640 1.630 1.640 4,223 -0.02(-1.21%)
Jun 27, 2016 1.600 1.660 1.600 1.660 4,742 +0.05(+3.11%)
Jun 24, 2016 1.610 1.620 1.610 1.610 3,062 -0.01(-0.62%)
Jun 23, 2016 1.660 1.660 1.620 1.620 1,322 -0.02(-1.22%)
Jun 22, 2016 1.640 1.640 1.640 1.640 200 +0.02(+1.17%)
Jun 21, 2016 1.630 1.630 1.630 1.621 411 -0.03(-1.76%)
Jun 20, 2016 1.620 1.660 1.600 1.650 7,447 +0.05(+3.12%)
Jun 17, 2016 1.600 1.670 1.600 1.600 9,006 +0.00(+0.00%)
Jun 16, 2016 1.625 1.650 1.600 1.600 5,136 -0.06(-3.61%)
Jun 15, 2016 1.580 1.660 1.580 1.660 9,073 +0.07(+4.40%)
Jun 14, 2016 1.540 1.590 1.539 1.590 1,577 +0.01(+0.63%)
Jun 13, 2016 1.550 1.590 1.490 1.580 10,394 -0.01(-0.62%)
Jun 10, 2016 1.590 1.590 1.590 1.590 497 +0.01(+0.63%)
Jun 09, 2016 1.560 1.580 1.501 1.580 4,839 -0.02(-1.24%)
Jun 08, 2016 1.600 1.600 1.597 1.600 3,092 +0.03(+1.77%)
Jun 07, 2016 1.610 1.614 1.571 1.572 2,748 -0.03(-1.75%)
Jun 06, 2016 1.510 1.610 1.500 1.600 2,462 +0.01(+0.63%)
Jun 03, 2016 1.500 1.620 1.500 1.590 16,434 +0.08(+5.30%)
Jun 02, 2016 1.610 1.610 1.500 1.510 2,764 -0.09(-5.63%)
Jun 01, 2016 1.560 1.620 1.545 1.600 11,732 +0.03(+1.59%)
May 31, 2016 1.607 1.607 1.570 1.575 4,430 -0.06(-3.38%)
May 27, 2016 1.630 1.630 1.630 1.630 13,200 +0.01(+0.62%)
May 26, 2016 1.571 1.620 1.571 1.620 2,018 +0.00(+0.00%)
May 25, 2016 1.560 1.650 1.470 1.620 21,025 +0.12(+8.00%)
May 24, 2016 1.510 1.540 1.480 1.500 11,143 -0.04(-2.60%)
May 23, 2016 1.461 1.590 1.460 1.540 28,736 +0.07(+4.76%)
May 20, 2016 1.551 1.551 1.470 1.470 39,597 -0.07(-4.28%)
May 19, 2016 1.600 1.600 1.510 1.536 22,370 -0.07(-4.61%)
May 18, 2016 1.610 1.630 1.600 1.610 13,255 +0.00(+0.00%)
May 17, 2016 1.600 1.670 1.600 1.610 23,100 -0.02(-1.23%)
May 16, 2016 1.650 1.660 1.620 1.630 41,435 -0.05(-2.98%)
May 13, 2016 1.652 1.700 1.600 1.680 17,995 +0.00(+0.00%)
May 12, 2016 1.710 1.710 1.650 1.680 33,006 -0.07(-4.00%)
May 11, 2016 1.750 1.750 1.745 1.750 1,603 +0.00(+0.00%)
May 10, 2016 1.770 1.770 1.710 1.750 8,634 +0.00(+0.00%)
May 09, 2016 1.770 1.770 1.730 1.750 21,403 +0.00(+0.00%)
May 06, 2016 1.790 1.790 1.740 1.750 11,789 -0.04(-2.40%)
May 05, 2016 1.780 1.840 1.780 1.793 4,678 +0.00(+0.17%)
May 04, 2016 1.800 1.810 1.780 1.790 4,946 -0.02(-1.10%)
May 03, 2016 1.840 1.840 1.810 1.810 4,123 +0.01(+0.55%)
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.