Skip to main content

Biolife Solutions (NQ: BLFS )

23.40 -0.66 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.880 1.880 1.850 1.850 1,432 +0.05(+2.78%)
Jan 30, 2017 1.780 1.800 1.750 1.800 10,963 +0.04(+2.27%)
Jan 27, 2017 1.800 1.850 1.750 1.760 33,134 -0.04(-2.22%)
Jan 26, 2017 1.869 1.900 1.800 1.800 26,527 -0.05(-2.66%)
Jan 25, 2017 1.840 1.879 1.760 1.849 13,479 -0.04(-2.16%)
Jan 24, 2017 1.770 1.890 1.750 1.890 33,152 +0.11(+6.17%)
Jan 23, 2017 1.770 1.900 1.750 1.780 127,619 -0.01(-0.55%)
Jan 20, 2017 1.750 1.790 1.710 1.790 3,801 +0.07(+4.06%)
Jan 19, 2017 1.720 1.850 1.710 1.720 39,755 +0.01(+0.59%)
Jan 18, 2017 1.760 1.760 1.690 1.710 26,014 -0.04(-2.29%)
Jan 17, 2017 1.770 1.780 1.725 1.750 17,568 -0.02(-1.13%)
Jan 13, 2017 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 12, 2017 1.910 1.980 1.750 1.750 99,973 -0.04(-2.23%)
Jan 11, 2017 1.800 1.810 1.700 1.790 32,013 -0.07(-3.67%)
Jan 10, 2017 1.700 1.860 1.700 1.858 72,706 +0.17(+9.95%)
Jan 09, 2017 1.661 1.700 1.661 1.690 7,976 +0.03(+1.81%)
Jan 06, 2017 1.660 1.700 1.660 1.660 15,032 +0.01(+0.61%)
Jan 05, 2017 1.620 1.740 1.620 1.650 41,299 +0.02(+1.23%)
Jan 04, 2017 1.650 1.670 1.620 1.630 22,380 +0.01(+0.62%)
Jan 03, 2017 1.620 1.639 1.620 1.620 8,185 +0.01(+0.60%)
Dec 30, 2016 1.610 1.610 1.610 0 -0.01(-0.60%)
Dec 29, 2016 1.610 1.640 1.610 1.620 12,445 -0.01(-0.61%)
Dec 28, 2016 1.620 1.660 1.620 1.630 24,601 -0.00(-0.01%)
Dec 27, 2016 1.680 1.680 1.600 1.630 12,880 -0.01(-0.60%)
Dec 23, 2016 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 22, 2016 1.580 1.628 1.580 1.620 21,364 +0.03(+1.89%)
Dec 21, 2016 1.610 1.657 1.562 1.590 31,443 -0.05(-3.05%)
Dec 20, 2016 1.700 1.780 1.600 1.640 146,694 +0.12(+7.67%)
Dec 19, 2016 1.520 1.540 1.510 1.523 21,125 -0.01(-0.44%)
Dec 16, 2016 1.561 1.561 1.520 1.530 18,757 -0.04(-2.55%)
Dec 15, 2016 1.580 1.590 1.560 1.570 9,034 +0.00(+0.00%)
Dec 14, 2016 1.650 1.650 1.560 1.570 8,869 -0.01(-0.70%)
Dec 13, 2016 1.640 1.650 1.570 1.581 22,362 -0.03(-1.80%)
Dec 12, 2016 1.570 1.611 1.530 1.610 16,948 +0.04(+2.55%)
Dec 09, 2016 1.560 1.590 1.560 1.570 9,824 +0.01(+0.64%)
Dec 08, 2016 1.590 1.599 1.560 1.560 15,166 +0.01(+0.65%)
Dec 07, 2016 1.670 1.670 1.550 1.550 16,592 -0.10(-6.06%)
Dec 06, 2016 1.651 1.660 1.650 1.650 9,311 +0.00(+0.00%)
Dec 05, 2016 1.570 1.685 1.570 1.650 32,081 +0.06(+3.77%)
Dec 02, 2016 1.585 1.610 1.570 1.590 4,620 -0.03(-1.85%)
Dec 01, 2016 1.600 1.660 1.570 1.620 41,797 +0.05(+3.33%)
Nov 30, 2016 1.564 1.660 1.553 1.568 10,090 -0.03(-1.68%)
Nov 29, 2016 1.580 1.630 1.580 1.595 11,908 -0.01(-0.34%)
Nov 28, 2016 1.660 1.660 1.600 1.600 3,659 -0.05(-3.02%)
Nov 25, 2016 1.600 1.656 1.590 1.650 21,097 +0.08(+5.09%)
Nov 23, 2016 1.570 1.570 1.570 0 -0.03(-1.88%)
Nov 22, 2016 1.550 1.660 1.520 1.600 77,944 +0.06(+3.90%)
Nov 21, 2016 1.550 1.550 1.520 1.540 21,248 -0.01(-0.65%)
Nov 18, 2016 1.550 1.550 1.500 1.550 36,422 +0.00(+0.00%)
Nov 17, 2016 1.550 1.550 1.538 1.550 4,004 +0.01(+0.65%)
Nov 16, 2016 1.540 1.550 1.495 1.540 23,925 +0.01(+0.65%)
Nov 15, 2016 1.540 1.540 1.508 1.530 6,572 -0.01(-0.65%)
Nov 14, 2016 1.510 1.540 1.500 1.540 36,275 +0.04(+2.67%)
Nov 11, 2016 1.610 1.630 1.500 1.500 35,711 -0.09(-5.66%)
Nov 10, 2016 1.513 1.650 1.513 1.590 54,109 +0.10(+6.71%)
Nov 09, 2016 1.450 1.507 1.450 1.490 24,000 +0.04(+2.76%)
Nov 08, 2016 1.500 1.500 1.440 1.450 19,842 -0.04(-2.68%)
Nov 07, 2016 1.500 1.620 1.490 1.490 12,876 +0.02(+1.36%)
Nov 04, 2016 1.500 1.500 1.433 1.470 24,991 -0.01(-0.68%)
Nov 03, 2016 1.501 1.520 1.480 1.480 55,671 -0.03(-1.98%)
Nov 02, 2016 1.500 1.640 1.500 1.510 105,711 -0.00(-0.01%)
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.