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, 2015 1.870 1.930 1.860 1.860 44,181 -0.05(-2.62%)
Apr 29, 2015 1.880 2.031 1.860 1.910 52,293 +0.03(+1.60%)
Apr 28, 2015 1.980 1.994 1.869 1.880 51,310 -0.08(-4.08%)
Apr 27, 2015 2.080 2.170 1.950 1.960 74,355 -0.06(-2.97%)
Apr 24, 2015 1.996 2.020 1.940 2.020 51,325 +0.08(+4.12%)
Apr 23, 2015 2.020 2.120 1.940 1.940 68,959 -0.07(-3.48%)
Apr 22, 2015 2.000 2.110 2.000 2.010 61,907 -0.01(-0.32%)
Apr 21, 2015 2.090 2.129 1.970 2.016 81,411 -0.05(-2.58%)
Apr 20, 2015 2.030 2.190 1.950 2.070 90,490 +0.03(+1.46%)
Apr 17, 2015 2.140 2.190 2.030 2.040 135,583 -0.09(-4.22%)
Apr 16, 2015 2.250 2.250 2.030 2.130 234,990 -0.09(-4.05%)
Apr 15, 2015 2.430 2.630 2.150 2.220 883,231 -0.10(-4.31%)
Apr 14, 2015 1.910 2.660 1.850 2.320 3,113,692 +0.41(+21.47%)
Apr 13, 2015 1.700 1.910 1.595 1.910 143,878 +0.24(+14.37%)
Apr 10, 2015 1.610 1.670 1.580 1.670 18,364 +0.03(+1.83%)
Apr 09, 2015 1.670 1.700 1.620 1.640 23,411 +0.02(+1.23%)
Apr 08, 2015 1.625 1.640 1.600 1.620 17,736 -0.02(-1.22%)
Apr 07, 2015 1.720 1.720 1.563 1.640 25,466 +0.13(+8.61%)
Apr 06, 2015 1.530 1.620 1.510 1.510 24,091 -0.06(-3.82%)
Apr 02, 2015 1.560 1.570 1.570 1.570 34,700 +0.07(+4.67%)
Apr 01, 2015 1.590 1.590 1.500 1.500 79,723 -0.11(-6.83%)
Mar 31, 2015 1.640 1.650 1.580 1.610 61,083 -0.02(-1.40%)
Mar 30, 2015 1.700 1.700 1.620 1.633 21,769 -0.03(-1.63%)
Mar 27, 2015 1.698 1.728 1.660 1.660 1,691 -0.01(-0.60%)
Mar 26, 2015 1.700 1.710 1.650 1.670 50,513 -0.03(-1.76%)
Mar 25, 2015 1.680 1.712 1.650 1.700 71,009 -0.02(-1.16%)
Mar 24, 2015 1.650 1.747 1.650 1.720 10,713 +0.03(+1.78%)
Mar 23, 2015 1.742 1.742 1.650 1.690 9,441 -0.02(-1.17%)
Mar 20, 2015 1.750 1.880 1.700 1.710 60,467 +0.01(+0.59%)
Mar 19, 2015 1.710 1.730 1.660 1.700 7,420 +0.01(+0.59%)
Mar 18, 2015 1.690 1.746 1.670 1.690 31,945 +0.05(+3.05%)
Mar 17, 2015 1.680 1.680 1.610 1.640 18,031 +0.03(+1.86%)
Mar 16, 2015 1.750 1.750 1.580 1.610 79,685 -0.10(-5.85%)
Mar 13, 2015 1.830 1.840 1.620 1.710 65,991 -0.10(-5.53%)
Mar 12, 2015 1.830 1.860 1.805 1.810 69,208 -0.01(-0.54%)
Mar 11, 2015 1.830 1.850 1.810 1.820 19,230 -0.03(-1.62%)
Mar 10, 2015 1.890 1.890 1.820 1.850 13,285 +0.00(+0.00%)
Mar 09, 2015 1.870 1.900 1.838 1.850 31,976 -0.05(-2.63%)
Mar 06, 2015 1.950 1.950 1.880 1.900 26,989 -0.05(-2.56%)
Mar 05, 2015 1.980 2.000 1.930 1.950 16,285 -0.03(-1.52%)
Mar 04, 2015 2.030 2.050 1.980 1.980 17,689 -0.02(-1.00%)
Mar 03, 2015 2.040 2.090 1.980 2.000 13,064 -0.01(-0.50%)
Mar 02, 2015 1.979 2.100 1.970 2.010 56,900 +0.08(+4.15%)
Feb 27, 2015 2.060 2.090 1.910 1.930 44,238 -0.13(-6.31%)
Feb 26, 2015 2.160 2.160 2.060 2.060 41,418 -0.10(-4.63%)
Feb 25, 2015 2.180 2.220 2.100 2.160 6,485 +0.00(+0.00%)
Feb 24, 2015 2.220 2.250 2.220 2.160 10,751 +0.01(+0.47%)
Feb 23, 2015 2.260 2.290 2.140 2.150 34,665 +0.00(+0.00%)
Feb 20, 2015 2.184 2.200 2.150 2.150 14,798 +0.06(+2.87%)
Feb 19, 2015 2.050 2.160 2.050 2.090 6,256 +0.09(+4.50%)
Feb 18, 2015 2.113 2.113 2.000 2.000 3,772 -0.10(-4.76%)
Feb 17, 2015 2.200 2.200 1.970 2.100 29,174 -0.04(-1.87%)
Feb 13, 2015 2.180 2.140 2.140 2.140 43,600 +0.06(+2.88%)
Feb 12, 2015 1.950 2.209 1.920 2.080 25,673 +0.18(+9.47%)
Feb 11, 2015 1.940 1.940 1.850 1.900 55,993 +0.03(+1.60%)
Feb 10, 2015 1.900 1.900 1.800 1.870 11,106 +0.04(+2.19%)
Feb 09, 2015 1.830 1.930 1.800 1.830 18,143 +0.06(+3.39%)
Feb 06, 2015 1.840 1.950 1.770 1.770 23,486 -0.07(-3.80%)
Feb 05, 2015 1.810 1.840 1.810 1.840 17,565 +0.03(+1.66%)
Feb 04, 2015 1.840 1.840 1.810 1.810 33,043 +0.01(+0.56%)
Feb 03, 2015 1.739 1.819 1.739 1.800 9,085 +0.02(+1.12%)
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.