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

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
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, 2017 5.670 5.810 5.590 5.690 48,898 +0.08(+1.43%)
Nov 29, 2017 5.700 5.875 5.530 5.610 62,038 +0.07(+1.26%)
Nov 28, 2017 5.690 5.770 5.510 5.540 114,545 -0.17(-2.98%)
Nov 27, 2017 5.730 5.950 5.700 5.710 80,337 -0.12(-2.06%)
Nov 24, 2017 5.720 5.930 5.610 5.830 32,598 +0.11(+1.92%)
Nov 22, 2017 6.120 6.120 5.650 5.720 172,365 -0.43(-6.99%)
Nov 21, 2017 6.110 6.180 5.820 6.150 127,280 +0.04(+0.65%)
Nov 20, 2017 5.970 6.180 5.900 6.110 84,764 +0.19(+3.21%)
Nov 17, 2017 5.700 6.020 5.700 5.920 98,589 +0.23(+4.04%)
Nov 16, 2017 6.250 6.300 5.680 5.690 186,798 -0.47(-7.63%)
Nov 15, 2017 6.040 6.160 5.830 6.160 54,343 +0.07(+1.15%)
Nov 14, 2017 6.210 6.270 6.050 6.090 139,829 -0.12(-1.93%)
Nov 13, 2017 5.960 6.250 5.740 6.210 173,706 +0.30(+5.08%)
Nov 10, 2017 5.860 6.010 5.251 5.910 412,627 +0.76(+14.76%)
Nov 09, 2017 5.000 5.159 4.900 5.150 81,203 +0.14(+2.79%)
Nov 08, 2017 4.960 5.050 4.880 5.010 110,339 +0.03(+0.60%)
Nov 07, 2017 5.180 5.250 4.910 4.980 191,834 -0.20(-3.86%)
Nov 06, 2017 5.480 5.480 5.111 5.180 149,379 -0.18(-3.36%)
Nov 03, 2017 5.400 5.460 5.349 5.360 54,134 -0.06(-1.11%)
Nov 02, 2017 5.590 5.590 5.380 5.420 74,500 -0.18(-3.21%)
Nov 01, 2017 5.790 5.790 5.470 5.600 75,842 -0.15(-2.61%)
Oct 31, 2017 5.500 5.857 5.500 5.750 89,912 +0.20(+3.60%)
Oct 30, 2017 5.810 5.942 5.340 5.550 210,147 -0.26(-4.48%)
Oct 27, 2017 5.630 5.895 5.610 5.810 107,782 +0.11(+1.93%)
Oct 26, 2017 5.860 5.900 5.380 5.700 257,526 -0.28(-4.68%)
Oct 25, 2017 6.870 6.870 5.960 5.980 414,881 -0.92(-13.33%)
Oct 24, 2017 6.650 6.910 6.550 6.900 212,095 +0.28(+4.23%)
Oct 23, 2017 6.560 6.910 6.244 6.620 288,422 +0.19(+2.95%)
Oct 20, 2017 6.360 6.580 6.100 6.430 173,609 +0.07(+1.10%)
Oct 19, 2017 7.000 7.530 6.150 6.360 1,620,532 +0.26(+4.26%)
Oct 18, 2017 5.800 6.210 5.800 6.100 472,715 +0.33(+5.72%)
Oct 17, 2017 5.460 5.780 5.420 5.770 118,919 +0.28(+5.10%)
Oct 16, 2017 5.490 5.550 5.360 5.490 80,925 -0.05(-0.90%)
Oct 13, 2017 5.600 5.640 5.350 5.540 200,212 +0.00(+0.00%)
Oct 12, 2017 5.600 5.635 5.510 5.540 44,179 -0.03(-0.54%)
Oct 11, 2017 5.530 5.631 5.490 5.570 76,918 -0.03(-0.54%)
Oct 10, 2017 5.750 5.890 5.481 5.600 148,374 -0.12(-2.10%)
Oct 09, 2017 5.720 5.770 5.670 5.720 47,166 -0.03(-0.52%)
Oct 06, 2017 5.780 5.807 5.660 5.750 69,719 -0.01(-0.17%)
Oct 05, 2017 5.600 5.800 5.501 5.760 215,573 +0.14(+2.49%)
Oct 04, 2017 5.370 5.630 5.370 5.620 106,080 +0.22(+4.07%)
Oct 03, 2017 5.560 5.630 5.060 5.400 266,630 -0.24(-4.26%)
Oct 02, 2017 5.860 5.860 5.560 5.640 112,192 -0.07(-1.23%)
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%)
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.