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

Biolife Solutions (NQ: BLFS )

18.03 -0.13 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 1.564 1.660 1.553 1.568 10,090 -0.03(-1.68%)
Nov 29, 2016 1.580 1.630 1.580 1.595 11,908 -0.01(-0.34%)
Nov 28, 2016 1.660 1.660 1.600 1.600 3,659 -0.05(-3.02%)
Nov 25, 2016 1.600 1.656 1.590 1.650 21,097 +0.08(+5.09%)
Nov 23, 2016 1.570 1.570 1.570 0 -0.03(-1.88%)
Nov 22, 2016 1.550 1.660 1.520 1.600 77,944 +0.06(+3.90%)
Nov 21, 2016 1.550 1.550 1.520 1.540 21,248 -0.01(-0.65%)
Nov 18, 2016 1.550 1.550 1.500 1.550 36,422 +0.00(+0.00%)
Nov 17, 2016 1.550 1.550 1.538 1.550 4,004 +0.01(+0.65%)
Nov 16, 2016 1.540 1.550 1.495 1.540 23,925 +0.01(+0.65%)
Nov 15, 2016 1.540 1.540 1.508 1.530 6,572 -0.01(-0.65%)
Nov 14, 2016 1.510 1.540 1.500 1.540 36,275 +0.04(+2.67%)
Nov 11, 2016 1.610 1.630 1.500 1.500 35,711 -0.09(-5.66%)
Nov 10, 2016 1.513 1.650 1.513 1.590 54,109 +0.10(+6.71%)
Nov 09, 2016 1.450 1.507 1.450 1.490 24,000 +0.04(+2.76%)
Nov 08, 2016 1.500 1.500 1.440 1.450 19,842 -0.04(-2.68%)
Nov 07, 2016 1.500 1.620 1.490 1.490 12,876 +0.02(+1.36%)
Nov 04, 2016 1.500 1.500 1.433 1.470 24,991 -0.01(-0.68%)
Nov 03, 2016 1.501 1.520 1.480 1.480 55,671 -0.03(-1.98%)
Nov 02, 2016 1.500 1.640 1.500 1.510 105,711 -0.00(-0.01%)
Nov 01, 2016 1.602 1.700 1.500 1.510 106,273 -0.09(-5.62%)
Oct 31, 2016 1.650 1.660 1.600 1.600 41,437 -0.03(-1.85%)
Oct 28, 2016 1.660 1.670 1.630 1.630 23,377 -0.03(-1.80%)
Oct 27, 2016 1.675 1.690 1.620 1.660 109,567 -0.02(-1.18%)
Oct 26, 2016 1.710 1.710 1.670 1.680 30,233 -0.00(-0.01%)
Oct 25, 2016 1.690 1.690 1.680 1.680 16,534 +0.00(+0.00%)
Oct 24, 2016 1.720 1.740 1.670 1.680 25,256 -0.02(-1.18%)
Oct 21, 2016 1.670 1.710 1.670 1.700 11,083 +0.03(+1.80%)
Oct 20, 2016 1.670 1.707 1.670 1.670 26,728 +0.00(+0.00%)
Oct 19, 2016 1.650 1.680 1.650 1.670 23,980 +0.02(+1.21%)
Oct 18, 2016 1.690 1.690 1.650 1.650 29,748 -0.01(-0.60%)
Oct 17, 2016 1.740 1.750 1.655 1.660 50,428 -0.08(-4.60%)
Oct 14, 2016 1.740 1.870 1.740 1.740 27,592 -0.01(-0.57%)
Oct 13, 2016 1.760 1.940 1.740 1.750 344,869 -0.01(-0.57%)
Oct 12, 2016 1.740 1.850 1.710 1.760 89,173 +0.03(+1.73%)
Oct 11, 2016 1.750 1.750 1.730 1.730 10,449 -0.02(-1.14%)
Oct 10, 2016 1.770 1.770 1.740 1.750 4,038 -0.03(-1.69%)
Oct 07, 2016 1.800 1.800 1.770 1.780 14,661 -0.02(-1.11%)
Oct 06, 2016 1.780 1.800 1.750 1.800 19,954 +0.05(+2.86%)
Oct 05, 2016 1.750 1.760 1.740 1.750 12,431 +0.01(+0.57%)
Oct 04, 2016 1.800 1.820 1.740 1.740 57,796 -0.09(-4.92%)
Oct 03, 2016 1.820 1.840 1.800 1.830 36,661 -0.01(-0.54%)
Sep 30, 2016 1.800 1.840 1.800 1.840 18,979 +0.03(+1.66%)
Sep 29, 2016 1.840 1.850 1.810 1.810 24,305 -0.02(-1.09%)
Sep 28, 2016 1.860 1.863 1.820 1.830 9,878 -0.04(-2.13%)
Sep 27, 2016 1.870 1.970 1.860 1.870 111,894 +0.07(+3.88%)
Sep 26, 2016 1.860 1.860 1.800 1.800 19,749 -0.05(-2.70%)
Sep 23, 2016 1.810 1.850 1.810 1.850 20,172 +0.04(+2.21%)
Sep 22, 2016 1.840 1.850 1.810 1.810 27,791 -0.02(-1.09%)
Sep 21, 2016 1.810 1.830 1.810 1.830 24,946 +0.00(+0.00%)
Sep 20, 2016 1.850 1.850 1.780 1.830 45,683 +0.05(+2.81%)
Sep 19, 2016 1.820 1.820 1.750 1.780 15,376 -0.05(-2.73%)
Sep 16, 2016 1.790 1.830 1.750 1.830 140,317 +0.03(+1.67%)
Sep 15, 2016 1.770 1.810 1.770 1.800 77,020 +0.02(+1.12%)
Sep 14, 2016 1.960 2.070 1.710 1.780 995,604 -0.05(-2.73%)
Sep 13, 2016 1.800 1.830 1.710 1.830 14,351 +0.03(+1.67%)
Sep 12, 2016 1.800 1.850 1.707 1.800 85,799 +0.05(+2.86%)
Sep 09, 2016 1.800 1.870 1.740 1.750 68,128 -0.08(-4.37%)
Sep 08, 2016 1.770 1.850 1.760 1.830 46,067 +0.10(+5.78%)
Sep 07, 2016 1.860 1.900 1.730 1.730 69,229 -0.06(-3.35%)
Sep 06, 2016 1.740 1.840 1.740 1.790 49,807 +0.07(+4.07%)
Sep 02, 2016 1.600 1.720 1.720 1.720 84,400 +0.10(+6.17%)
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.