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 (%)
Mar 31, 2017 2.130 2.130 2.080 2.090 11,725 -0.04(-1.88%)
Mar 30, 2017 2.068 2.135 2.068 2.130 18,214 +0.04(+1.91%)
Mar 29, 2017 2.110 2.110 2.070 2.090 8,401 +0.05(+2.45%)
Mar 28, 2017 2.020 2.110 2.010 2.040 7,896 -0.05(-2.39%)
Mar 27, 2017 2.050 2.100 2.005 2.090 2,762 +0.05(+2.45%)
Mar 24, 2017 2.040 2.050 1.990 2.040 25,170 +0.05(+2.51%)
Mar 23, 2017 2.030 2.060 1.990 1.990 32,883 -0.05(-2.45%)
Mar 22, 2017 2.040 2.070 2.020 2.040 36,139 -0.01(-0.49%)
Mar 21, 2017 2.080 2.086 2.050 2.050 3,565 -0.06(-2.84%)
Mar 20, 2017 2.250 2.250 2.080 2.110 27,064 -0.11(-4.95%)
Mar 17, 2017 2.220 2.280 2.050 2.220 117,474 -0.02(-0.89%)
Mar 16, 2017 2.060 2.240 2.038 2.240 54,995 +0.19(+9.27%)
Mar 15, 2017 2.034 2.090 2.010 2.050 22,838 +0.05(+2.50%)
Mar 14, 2017 2.080 2.080 1.950 2.000 51,390 +0.00(+0.00%)
Mar 13, 2017 2.170 2.170 1.990 2.000 75,867 -0.10(-4.76%)
Mar 10, 2017 2.410 2.410 2.090 2.100 193,467 -0.17(-7.51%)
Mar 09, 2017 2.230 2.271 2.190 2.271 59,622 +0.06(+2.74%)
Mar 08, 2017 2.160 2.280 2.160 2.210 53,181 +0.03(+1.38%)
Mar 07, 2017 2.330 2.330 2.170 2.180 98,921 -0.07(-3.05%)
Mar 06, 2017 2.150 2.390 2.130 2.249 227,348 +0.13(+6.07%)
Mar 03, 2017 2.070 2.179 2.053 2.120 106,992 +0.11(+5.47%)
Mar 02, 2017 2.000 2.070 2.000 2.010 26,177 +0.03(+1.52%)
Mar 01, 2017 1.950 2.080 1.950 1.980 39,372 +0.04(+2.06%)
Feb 28, 2017 2.020 2.020 1.940 1.940 36,230 -0.08(-3.96%)
Feb 27, 2017 1.930 2.020 1.930 2.020 25,070 +0.05(+2.33%)
Feb 24, 2017 2.010 2.035 1.960 1.974 13,130 +0.00(+0.20%)
Feb 23, 2017 2.050 2.050 1.930 1.970 31,547 -0.05(-2.47%)
Feb 22, 2017 2.000 2.110 1.975 2.020 28,424 +0.04(+2.02%)
Feb 21, 2017 1.980 1.993 1.920 1.980 10,659 -0.01(-0.50%)
Feb 17, 2017 1.990 1.990 1.990 0 -0.01(-0.50%)
Feb 16, 2017 2.030 2.040 1.940 2.000 40,002 -0.04(-1.96%)
Feb 15, 2017 1.940 2.040 1.910 2.040 51,132 +0.08(+4.08%)
Feb 14, 2017 2.100 2.120 1.910 1.960 130,896 -0.14(-6.67%)
Feb 13, 2017 2.230 2.320 2.050 2.100 373,364 +0.03(+1.55%)
Feb 10, 2017 1.850 2.456 1.833 2.068 893,189 +0.23(+12.39%)
Feb 09, 2017 1.810 1.849 1.810 1.840 4,833 +0.03(+1.65%)
Feb 08, 2017 1.820 1.850 1.773 1.810 24,374 +0.03(+1.69%)
Feb 07, 2017 1.760 1.840 1.760 1.780 4,359 -0.01(-0.53%)
Feb 06, 2017 1.750 1.821 1.750 1.790 4,755 +0.03(+1.68%)
Feb 03, 2017 1.850 1.850 1.750 1.760 11,958 -0.08(-4.35%)
Feb 02, 2017 1.800 1.850 1.750 1.840 10,132 +0.01(+0.55%)
Feb 01, 2017 1.815 1.830 1.810 1.830 1,925 -0.02(-1.08%)
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%)
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.