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

Biolife Solutions (NQ: BLFS )

18.01 +0.07 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 29, 2017 5.700 5.797 5.650 5.710 75,993 +0.03(+0.53%)
Sep 28, 2017 5.590 5.740 5.510 5.680 130,017 +0.18(+3.27%)
Sep 27, 2017 5.600 5.600 5.400 5.500 170,973 -0.06(-1.08%)
Sep 26, 2017 5.340 5.570 5.340 5.560 168,609 +0.28(+5.30%)
Sep 25, 2017 5.450 5.460 5.190 5.280 196,085 -0.11(-2.04%)
Sep 22, 2017 5.100 5.449 5.100 5.390 132,163 +0.31(+6.10%)
Sep 21, 2017 5.040 5.180 5.030 5.080 81,426 +0.06(+1.20%)
Sep 20, 2017 5.120 5.490 5.000 5.020 183,019 -0.13(-2.52%)
Sep 19, 2017 5.370 5.910 5.030 5.150 898,890 -0.14(-2.65%)
Sep 18, 2017 4.760 5.290 4.760 5.290 948,037 +0.44(+9.07%)
Sep 15, 2017 4.670 4.850 4.650 4.850 129,947 +0.11(+2.32%)
Sep 14, 2017 4.750 4.750 4.560 4.740 45,465 +0.01(+0.21%)
Sep 13, 2017 4.700 4.800 4.650 4.730 74,886 -0.01(-0.21%)
Sep 12, 2017 4.750 4.800 4.640 4.740 47,094 +0.02(+0.42%)
Sep 11, 2017 4.830 4.830 4.530 4.720 112,320 -0.06(-1.26%)
Sep 08, 2017 4.750 4.896 4.750 4.780 194,571 +0.06(+1.27%)
Sep 07, 2017 4.750 4.810 4.620 4.720 116,389 -0.01(-0.21%)
Sep 06, 2017 4.800 4.952 4.640 4.730 189,599 -0.14(-2.87%)
Sep 05, 2017 4.990 4.990 4.760 4.870 210,705 +0.01(+0.19%)
Sep 01, 2017 4.790 5.030 4.730 4.861 333,056 +0.12(+2.55%)
Aug 31, 2017 4.990 5.010 4.710 4.740 288,168 -0.25(-5.01%)
Aug 30, 2017 4.770 4.990 4.644 4.990 202,090 +0.28(+5.94%)
Aug 29, 2017 4.500 4.800 4.500 4.710 143,510 +0.20(+4.43%)
Aug 28, 2017 4.470 4.640 4.400 4.510 193,798 +0.08(+1.81%)
Aug 25, 2017 4.330 4.640 4.330 4.430 107,346 +0.03(+0.68%)
Aug 24, 2017 4.950 5.020 4.380 4.400 363,892 -0.47(-9.65%)
Aug 23, 2017 4.740 5.100 4.730 4.870 351,616 +0.19(+4.06%)
Aug 22, 2017 4.490 4.823 4.490 4.680 195,642 +0.20(+4.46%)
Aug 21, 2017 4.350 4.480 4.300 4.480 70,558 +0.13(+2.99%)
Aug 18, 2017 4.620 4.697 4.300 4.350 168,018 -0.24(-5.23%)
Aug 17, 2017 4.200 4.600 4.120 4.590 259,848 +0.42(+10.07%)
Aug 16, 2017 4.010 4.200 3.930 4.170 293,570 +0.21(+5.30%)
Aug 15, 2017 3.770 4.090 3.684 3.960 464,828 +0.16(+4.21%)
Aug 14, 2017 3.800 3.800 3.760 3.800 45,204 +0.00(+0.00%)
Aug 11, 2017 3.600 3.800 3.600 3.800 199,157 +0.20(+5.56%)
Aug 10, 2017 3.750 3.800 3.510 3.600 98,852 -0.06(-1.64%)
Aug 09, 2017 3.700 3.750 3.650 3.660 50,170 -0.04(-1.08%)
Aug 08, 2017 3.770 3.770 3.586 3.700 32,773 -0.05(-1.33%)
Aug 07, 2017 3.730 3.800 3.550 3.750 46,281 +0.01(+0.20%)
Aug 04, 2017 3.870 3.870 3.660 3.743 193,350 -0.14(-3.54%)
Aug 03, 2017 3.730 3.950 3.550 3.880 212,366 +0.17(+4.58%)
Aug 02, 2017 3.500 3.779 3.500 3.710 133,001 +0.23(+6.61%)
Aug 01, 2017 3.500 3.515 3.400 3.480 25,123 +0.03(+0.87%)
Jul 31, 2017 3.500 3.590 3.305 3.450 45,135 -0.05(-1.43%)
Jul 28, 2017 3.350 3.500 3.350 3.500 77,409 +0.08(+2.34%)
Jul 27, 2017 3.410 3.480 3.280 3.420 63,416 +0.02(+0.59%)
Jul 26, 2017 3.310 3.420 3.310 3.400 73,455 +0.12(+3.66%)
Jul 25, 2017 3.250 3.354 3.250 3.280 35,948 +0.06(+1.86%)
Jul 24, 2017 3.260 3.310 3.120 3.220 28,133 +0.00(+0.00%)
Jul 21, 2017 3.110 3.300 3.100 3.220 32,338 +0.11(+3.54%)
Jul 20, 2017 3.340 2.950 3.110 168,888 -0.23(-6.89%)
Jul 19, 2017 3.450 3.450 3.310 3.340 83,772 -0.12(-3.47%)
Jul 18, 2017 3.530 3.530 3.360 3.460 50,922 -0.07(-1.98%)
Jul 17, 2017 3.440 3.590 3.300 3.530 226,520 +0.13(+3.82%)
Jul 14, 2017 3.700 3.740 3.320 3.400 671,795 +0.02(+0.72%)
Jul 13, 2017 3.200 3.390 3.127 3.376 307,297 +0.27(+8.55%)
Jul 12, 2017 2.900 3.150 2.895 3.110 255,055 +0.22(+7.61%)
Jul 11, 2017 2.920 2.940 2.880 2.890 71,382 -0.02(-0.53%)
Jul 10, 2017 2.900 2.928 2.850 2.905 38,262 +0.02(+0.53%)
Jul 07, 2017 2.900 2.900 2.800 2.890 62,031 +0.04(+1.41%)
Jul 06, 2017 2.900 2.910 2.800 2.850 107,940 -0.05(-1.73%)
Jul 05, 2017 2.690 2.980 2.660 2.900 479,251 +0.28(+10.69%)
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.