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 29, 2016 1.850 1.850 1.830 1.830 4,315 -0.01(-0.67%)
Apr 28, 2016 1.850 1.860 1.830 1.842 14,475 +0.01(+0.28%)
Apr 27, 2016 1.850 1.860 1.837 1.837 2,483 +0.01(+0.39%)
Apr 26, 2016 1.860 1.860 1.810 1.830 16,571 -0.02(-1.08%)
Apr 25, 2016 1.860 1.860 1.850 1.850 2,862 -0.01(-0.54%)
Apr 22, 2016 1.850 1.960 1.850 1.860 5,035 +0.01(+0.54%)
Apr 21, 2016 1.940 1.960 1.850 1.850 17,651 -0.11(-5.61%)
Apr 20, 2016 1.900 1.960 1.860 1.960 7,365 +0.06(+3.16%)
Apr 19, 2016 1.900 1.910 1.850 1.900 15,961 +0.00(+0.00%)
Apr 18, 2016 1.810 1.920 1.800 1.900 9,147 +0.03(+1.60%)
Apr 15, 2016 1.870 1.870 1.870 1.870 600 +0.07(+3.89%)
Apr 14, 2016 1.970 1.990 1.800 1.800 8,271 -0.10(-5.26%)
Apr 13, 2016 1.800 1.900 1.800 1.900 15,729 +0.09(+4.97%)
Apr 12, 2016 1.850 1.890 1.810 1.810 12,791 -0.03(-1.63%)
Apr 11, 2016 1.850 2.000 1.820 1.840 27,807 -0.01(-0.54%)
Apr 08, 2016 1.870 1.900 1.810 1.850 4,746 -0.04(-2.12%)
Apr 07, 2016 1.846 1.900 1.846 1.890 13,584 -0.01(-0.53%)
Apr 06, 2016 1.900 1.920 1.900 1.900 7,849 -0.03(-1.55%)
Apr 05, 2016 1.880 2.000 1.880 1.930 15,071 +0.04(+2.18%)
Apr 04, 2016 1.800 1.890 1.800 1.889 36,788 +0.06(+3.22%)
Apr 01, 2016 1.800 1.900 1.800 1.830 3,881 +0.00(+0.00%)
Mar 31, 2016 1.840 1.870 1.820 1.830 23,150 +0.00(+0.00%)
Mar 30, 2016 1.780 1.860 1.780 1.830 14,402 +0.06(+3.39%)
Mar 29, 2016 1.830 1.880 1.760 1.770 9,745 +0.00(+0.00%)
Mar 28, 2016 1.740 1.900 1.740 1.770 17,607 +0.01(+0.57%)
Mar 24, 2016 1.750 1.760 1.760 1.760 9,000 +0.01(+0.78%)
Mar 23, 2016 1.760 1.760 1.746 1.746 1,382 -0.01(-0.77%)
Mar 22, 2016 1.750 1.780 1.734 1.760 13,254 -0.02(-1.40%)
Mar 21, 2016 1.820 1.910 1.730 1.785 15,183 -0.04(-1.92%)
Mar 18, 2016 1.910 1.910 1.820 1.820 4,378 -0.09(-4.71%)
Mar 17, 2016 1.850 1.910 1.849 1.910 13,478 +0.00(+0.00%)
Mar 16, 2016 1.892 1.910 1.880 1.910 1,588 +0.01(+0.53%)
Mar 15, 2016 1.952 1.990 1.860 1.900 8,689 -0.09(-4.52%)
Mar 14, 2016 1.980 2.060 1.880 1.990 32,306 +0.07(+3.65%)
Mar 11, 2016 1.887 1.940 1.850 1.920 20,327 +0.06(+3.23%)
Mar 10, 2016 1.900 1.935 1.820 1.860 8,809 -0.03(-1.59%)
Mar 09, 2016 1.844 1.940 1.810 1.890 12,011 +0.08(+4.42%)
Mar 08, 2016 1.730 1.890 1.730 1.810 4,885 +0.04(+2.26%)
Mar 07, 2016 1.774 1.880 1.770 1.770 5,846 +0.01(+0.57%)
Mar 04, 2016 1.800 1.800 1.760 1.760 8,139 -0.06(-3.30%)
Mar 03, 2016 1.790 1.980 1.790 1.820 8,380 +0.03(+1.39%)
Mar 02, 2016 1.820 1.820 1.790 1.795 5,033 -0.04(-2.33%)
Mar 01, 2016 1.790 1.930 1.790 1.838 9,846 +0.11(+6.24%)
Feb 29, 2016 1.824 1.980 1.730 1.730 10,193 -0.02(-0.97%)
Feb 26, 2016 1.710 1.870 1.700 1.747 24,990 -0.00(-0.18%)
Feb 25, 2016 1.860 1.860 1.710 1.750 6,185 -0.03(-1.69%)
Feb 24, 2016 1.750 1.780 1.730 1.780 5,932 -0.02(-1.11%)
Feb 23, 2016 1.810 1.920 1.770 1.800 39,137 -0.05(-2.70%)
Feb 22, 2016 1.861 1.900 1.810 1.850 19,891 +0.03(+1.65%)
Feb 19, 2016 1.840 1.840 1.710 1.820 9,060 +0.03(+1.68%)
Feb 18, 2016 1.818 1.950 1.720 1.790 46,696 -0.06(-3.09%)
Feb 17, 2016 1.800 1.850 1.750 1.847 10,859 +0.05(+2.61%)
Feb 16, 2016 1.830 1.830 1.795 1.800 4,917 +0.02(+1.12%)
Feb 12, 2016 1.700 1.780 1.780 1.780 2,500 +0.08(+4.71%)
Feb 11, 2016 1.680 1.710 1.650 1.700 19,200 -0.03(-1.88%)
Feb 10, 2016 1.800 1.810 1.733 1.733 7,756 -0.02(-0.99%)
Feb 09, 2016 1.810 1.810 1.750 1.750 6,175 -0.05(-2.78%)
Feb 08, 2016 1.850 1.850 1.800 1.800 18,475 -0.05(-2.70%)
Feb 05, 2016 1.850 1.861 1.850 1.850 12,178 -0.03(-1.39%)
Feb 04, 2016 1.905 1.905 1.860 1.876 5,100 -0.07(-3.79%)
Feb 03, 2016 1.933 1.950 1.910 1.950 2,773 +0.05(+2.63%)
Feb 02, 2016 1.900 1.940 1.900 1.900 7,350 -0.06(-3.06%)
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.