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

Biolife Solutions (NQ: BLFS )

17.54 -0.32 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 7.240 7.300 7.070 7.230 43,360 +0.01(+0.14%)
Apr 27, 2018 7.110 7.240 7.050 7.220 30,140 +0.09(+1.26%)
Apr 26, 2018 7.240 7.240 7.064 7.130 42,722 -0.08(-1.11%)
Apr 25, 2018 7.050 7.250 6.920 7.210 35,750 +0.14(+1.98%)
Apr 24, 2018 7.210 7.300 7.050 7.070 43,738 -0.14(-1.94%)
Apr 23, 2018 7.280 7.339 7.190 7.210 42,049 -0.12(-1.64%)
Apr 20, 2018 7.340 7.360 7.250 7.330 23,972 +0.00(+0.00%)
Apr 19, 2018 7.400 7.400 7.150 7.330 53,050 -0.05(-0.68%)
Apr 18, 2018 7.550 7.550 7.310 7.380 81,314 -0.14(-1.86%)
Apr 17, 2018 7.040 7.570 7.020 7.520 231,654 +0.40(+5.62%)
Apr 16, 2018 7.340 7.500 7.000 7.120 305,700 -0.11(-1.52%)
Apr 13, 2018 7.250 7.350 7.150 7.230 91,860 +0.06(+0.84%)
Apr 12, 2018 7.030 7.365 6.903 7.170 157,746 +0.15(+2.14%)
Apr 11, 2018 7.020 7.190 6.930 7.020 98,875 -0.03(-0.43%)
Apr 10, 2018 7.430 7.490 6.720 7.050 267,600 -0.39(-5.24%)
Apr 09, 2018 7.200 7.830 7.190 7.440 500,274 +0.27(+3.77%)
Apr 06, 2018 6.780 7.500 6.710 7.170 212,732 +0.28(+4.06%)
Apr 05, 2018 7.100 7.100 6.590 6.890 126,909 -0.07(-1.01%)
Apr 04, 2018 6.490 7.100 6.280 6.960 451,172 +0.41(+6.26%)
Apr 03, 2018 6.220 6.580 5.881 6.550 331,817 +0.37(+5.99%)
Apr 02, 2018 5.500 6.219 5.490 6.180 490,843 +1.05(+20.47%)
Mar 29, 2018 5.130 5.130 5.130 0 +0.06(+1.18%)
Mar 28, 2018 5.090 5.130 4.850 5.070 104,325 -0.02(-0.39%)
Mar 27, 2018 5.250 5.250 5.080 5.090 37,386 -0.14(-2.68%)
Mar 26, 2018 5.370 5.409 5.220 5.230 18,510 -0.06(-1.13%)
Mar 23, 2018 5.330 5.330 5.210 5.290 28,392 -0.03(-0.56%)
Mar 22, 2018 5.340 5.405 5.211 5.320 34,850 -0.07(-1.30%)
Mar 21, 2018 5.450 5.680 5.340 5.390 27,653 -0.09(-1.64%)
Mar 20, 2018 5.270 5.480 5.270 5.480 55,148 +0.10(+1.86%)
Mar 19, 2018 5.280 5.500 5.250 5.380 23,798 +0.13(+2.48%)
Mar 16, 2018 5.250 5.270 5.151 5.250 47,138 -0.01(-0.19%)
Mar 15, 2018 5.390 5.390 5.250 5.260 48,377 -0.11(-2.05%)
Mar 14, 2018 5.290 5.440 5.200 5.370 34,333 +0.11(+2.09%)
Mar 13, 2018 5.220 5.380 5.190 5.260 62,770 +0.12(+2.33%)
Mar 12, 2018 5.730 5.730 5.140 5.140 147,207 -0.46(-8.21%)
Mar 09, 2018 6.100 6.100 5.295 5.600 196,006 -0.39(-6.51%)
Mar 08, 2018 5.970 6.200 5.762 5.990 169,070 +0.13(+2.22%)
Mar 07, 2018 5.550 5.910 5.550 5.860 66,955 +0.31(+5.59%)
Mar 06, 2018 5.340 5.580 5.340 5.550 38,664 +0.25(+4.72%)
Mar 05, 2018 5.190 5.350 5.170 5.300 20,608 +0.14(+2.71%)
Mar 02, 2018 5.020 5.259 5.000 5.160 15,967 +0.09(+1.78%)
Mar 01, 2018 5.210 5.210 5.038 5.070 20,014 -0.10(-1.93%)
Feb 28, 2018 5.200 5.399 5.150 5.170 13,291 -0.04(-0.68%)
Feb 27, 2018 5.250 5.260 5.160 5.205 16,730 -0.04(-0.85%)
Feb 26, 2018 5.360 5.420 5.250 5.250 21,071 -0.03(-0.57%)
Feb 23, 2018 5.260 5.340 5.250 5.280 10,729 +0.02(+0.38%)
Feb 22, 2018 5.300 5.380 5.250 5.260 30,171 -0.05(-0.94%)
Feb 21, 2018 5.270 5.389 5.270 5.310 8,278 +0.02(+0.38%)
Feb 20, 2018 5.270 5.421 5.250 5.290 15,538 -0.04(-0.75%)
Feb 16, 2018 5.330 5.330 5.330 0 +0.05(+0.95%)
Feb 15, 2018 5.450 5.450 5.300 5.280 48,535 -0.09(-1.68%)
Feb 14, 2018 5.330 5.500 5.310 5.370 46,865 +0.14(+2.68%)
Feb 13, 2018 5.100 5.310 4.980 5.230 72,245 +0.24(+4.81%)
Feb 12, 2018 4.900 5.040 4.900 4.990 30,192 +0.14(+2.89%)
Feb 09, 2018 4.910 5.078 4.720 4.850 95,821 +0.06(+1.25%)
Feb 08, 2018 4.900 4.970 4.700 4.790 50,527 -0.11(-2.24%)
Feb 07, 2018 4.780 4.780 4.780 4.900 25,397 +0.04(+0.82%)
Feb 06, 2018 4.630 5.050 4.630 4.860 160,078 +0.09(+1.89%)
Feb 05, 2018 5.190 5.200 4.690 4.770 180,101 -0.50(-9.49%)
Feb 02, 2018 5.270 5.371 5.251 5.270 41,249 -0.06(-1.13%)
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.