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, 2018 10.60 10.90 10.34 10.71 407,183 +0.25(+2.39%)
May 30, 2018 10.00 10.51 9.941 10.46 201,828 +0.43(+4.29%)
May 29, 2018 9.510 10.13 9.364 10.03 220,191 +0.52(+5.47%)
May 25, 2018 9.510 9.510 9.510 0 +0.00(+0.00%)
May 24, 2018 9.010 9.620 9.010 9.510 200,121 +0.46(+5.08%)
May 23, 2018 9.240 9.300 8.500 9.050 176,323 -0.12(-1.31%)
May 22, 2018 8.900 9.250 8.825 9.170 89,411 +0.25(+2.80%)
May 21, 2018 8.920 9.200 8.500 8.920 163,241 +0.01(+0.11%)
May 18, 2018 9.050 9.210 8.830 8.910 93,795 -0.14(-1.58%)
May 17, 2018 8.660 9.150 8.620 9.053 122,500 +0.39(+4.54%)
May 16, 2018 8.900 9.000 8.450 8.660 172,423 -0.24(-2.70%)
May 15, 2018 8.690 8.900 8.480 8.900 162,166 +0.28(+3.25%)
May 14, 2018 7.960 8.840 7.950 8.620 256,437 +0.66(+8.29%)
May 11, 2018 8.500 8.500 7.690 7.960 124,804 -0.29(-3.52%)
May 10, 2018 8.330 8.400 7.940 8.250 88,871 -0.02(-0.24%)
May 09, 2018 8.240 8.450 8.030 8.270 143,914 +0.24(+2.99%)
May 08, 2018 7.990 8.240 7.620 8.030 66,257 +0.21(+2.69%)
May 07, 2018 7.570 8.228 7.570 7.820 260,032 +0.33(+4.41%)
May 04, 2018 7.250 7.749 7.200 7.490 119,992 +0.24(+3.31%)
May 03, 2018 7.190 7.300 7.130 7.250 40,136 +0.04(+0.55%)
May 02, 2018 7.100 7.280 7.100 7.210 24,389 +0.05(+0.70%)
May 01, 2018 7.170 7.181 7.030 7.160 51,434 -0.07(-0.97%)
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%)
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.