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 (%)
May 31, 2017 2.180 2.200 2.130 2.150 19,555 -0.05(-2.27%)
May 30, 2017 2.270 2.300 2.149 2.200 15,884 -0.10(-4.35%)
May 26, 2017 2.260 2.300 2.250 2.300 5,110 +0.00(+0.00%)
May 25, 2017 2.300 2.320 2.260 2.300 20,490 +0.03(+1.32%)
May 24, 2017 2.200 2.290 2.200 2.270 30,036 +0.04(+1.79%)
May 23, 2017 2.237 2.245 2.220 2.230 4,250 +0.03(+1.36%)
May 22, 2017 2.250 2.260 2.170 2.200 10,511 -0.01(-0.45%)
May 19, 2017 2.200 2.210 2.180 2.210 21,694 +0.03(+1.38%)
May 18, 2017 2.150 2.187 2.150 2.180 6,962 +0.05(+2.35%)
May 17, 2017 2.120 2.180 2.120 2.130 24,746 -0.02(-0.93%)
May 16, 2017 2.180 2.180 2.120 2.150 17,675 -0.03(-1.38%)
May 15, 2017 2.300 2.300 2.160 2.180 21,701 -0.08(-3.54%)
May 12, 2017 2.250 2.340 2.110 2.260 133,281 +0.03(+1.35%)
May 11, 2017 2.240 2.240 2.151 2.230 8,754 +0.05(+2.29%)
May 10, 2017 2.210 2.240 2.167 2.180 32,885 +0.02(+0.93%)
May 09, 2017 2.090 2.200 2.090 2.160 18,820 +0.05(+2.37%)
May 08, 2017 2.100 2.180 2.100 2.110 66,469 +0.01(+0.48%)
May 05, 2017 2.069 2.100 2.050 2.100 18,476 +0.05(+2.44%)
May 04, 2017 2.160 2.160 2.020 2.050 8,597 -0.02(-0.97%)
May 03, 2017 2.010 2.170 2.010 2.070 55,113 +0.05(+2.48%)
May 02, 2017 2.020 2.030 2.020 2.020 13,291 +0.00(+0.00%)
May 01, 2017 2.020 2.040 2.020 2.020 13,684 +0.00(+0.00%)
Apr 28, 2017 2.020 2.046 2.020 2.020 10,743 +0.00(+0.00%)
Apr 27, 2017 2.020 2.030 2.020 2.020 45,861 -0.02(-0.98%)
Apr 26, 2017 2.040 2.060 2.020 2.040 8,782 +0.00(+0.00%)
Apr 25, 2017 2.050 2.080 2.030 2.040 21,479 +0.00(+0.00%)
Apr 24, 2017 2.060 2.115 2.040 2.040 18,343 -0.01(-0.49%)
Apr 21, 2017 2.089 2.105 2.050 2.050 19,861 -0.02(-0.97%)
Apr 20, 2017 2.090 2.100 2.060 2.070 28,980 +0.02(+0.98%)
Apr 19, 2017 2.020 2.190 2.020 2.050 98,361 +0.03(+1.49%)
Apr 18, 2017 2.050 2.050 2.020 2.020 1,367 -0.01(-0.49%)
Apr 17, 2017 2.050 2.090 2.020 2.030 17,975 -0.01(-0.49%)
Apr 13, 2017 2.040 2.100 2.040 2.040 6,100 +0.01(+0.49%)
Apr 12, 2017 2.020 2.080 2.020 2.030 20,800 +0.00(+0.00%)
Apr 11, 2017 2.060 2.130 2.020 2.030 24,606 -0.01(-0.49%)
Apr 10, 2017 2.050 2.070 2.020 2.040 22,638 -0.00(-0.09%)
Apr 07, 2017 2.030 2.100 2.026 2.042 43,962 +0.02(+1.08%)
Apr 06, 2017 2.031 2.058 2.020 2.020 6,895 -0.01(-0.49%)
Apr 05, 2017 2.049 2.097 2.030 2.030 5,325 -0.01(-0.49%)
Apr 04, 2017 2.090 2.100 2.030 2.040 7,408 -0.06(-2.86%)
Apr 03, 2017 2.060 2.150 2.060 2.100 16,553 +0.01(+0.48%)
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%)
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.