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

Biolife Solutions (NQ: BLFS )

16.52 -0.68 (-3.93%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 25, 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 (%)
Jan 31, 2017 1.880 1.880 1.850 1.850 1,432 +0.05(+2.78%)
Jan 30, 2017 1.780 1.800 1.750 1.800 10,963 +0.04(+2.27%)
Jan 27, 2017 1.800 1.850 1.750 1.760 33,134 -0.04(-2.22%)
Jan 26, 2017 1.869 1.900 1.800 1.800 26,527 -0.05(-2.66%)
Jan 25, 2017 1.840 1.879 1.760 1.849 13,479 -0.04(-2.16%)
Jan 24, 2017 1.770 1.890 1.750 1.890 33,152 +0.11(+6.17%)
Jan 23, 2017 1.770 1.900 1.750 1.780 127,619 -0.01(-0.55%)
Jan 20, 2017 1.750 1.790 1.710 1.790 3,801 +0.07(+4.06%)
Jan 19, 2017 1.720 1.850 1.710 1.720 39,755 +0.01(+0.59%)
Jan 18, 2017 1.760 1.760 1.690 1.710 26,014 -0.04(-2.29%)
Jan 17, 2017 1.770 1.780 1.725 1.750 17,568 -0.02(-1.13%)
Jan 13, 2017 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 12, 2017 1.910 1.980 1.750 1.750 99,973 -0.04(-2.23%)
Jan 11, 2017 1.800 1.810 1.700 1.790 32,013 -0.07(-3.67%)
Jan 10, 2017 1.700 1.860 1.700 1.858 72,706 +0.17(+9.95%)
Jan 09, 2017 1.661 1.700 1.661 1.690 7,976 +0.03(+1.81%)
Jan 06, 2017 1.660 1.700 1.660 1.660 15,032 +0.01(+0.61%)
Jan 05, 2017 1.620 1.740 1.620 1.650 41,299 +0.02(+1.23%)
Jan 04, 2017 1.650 1.670 1.620 1.630 22,380 +0.01(+0.62%)
Jan 03, 2017 1.620 1.639 1.620 1.620 8,185 +0.01(+0.60%)
Dec 30, 2016 1.610 1.610 1.610 0 -0.01(-0.60%)
Dec 29, 2016 1.610 1.640 1.610 1.620 12,445 -0.01(-0.61%)
Dec 28, 2016 1.620 1.660 1.620 1.630 24,601 -0.00(-0.01%)
Dec 27, 2016 1.680 1.680 1.600 1.630 12,880 -0.01(-0.60%)
Dec 23, 2016 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 22, 2016 1.580 1.628 1.580 1.620 21,364 +0.03(+1.89%)
Dec 21, 2016 1.610 1.657 1.562 1.590 31,443 -0.05(-3.05%)
Dec 20, 2016 1.700 1.780 1.600 1.640 146,694 +0.12(+7.67%)
Dec 19, 2016 1.520 1.540 1.510 1.523 21,125 -0.01(-0.44%)
Dec 16, 2016 1.561 1.561 1.520 1.530 18,757 -0.04(-2.55%)
Dec 15, 2016 1.580 1.590 1.560 1.570 9,034 +0.00(+0.00%)
Dec 14, 2016 1.650 1.650 1.560 1.570 8,869 -0.01(-0.70%)
Dec 13, 2016 1.640 1.650 1.570 1.581 22,362 -0.03(-1.80%)
Dec 12, 2016 1.570 1.611 1.530 1.610 16,948 +0.04(+2.55%)
Dec 09, 2016 1.560 1.590 1.560 1.570 9,824 +0.01(+0.64%)
Dec 08, 2016 1.590 1.599 1.560 1.560 15,166 +0.01(+0.65%)
Dec 07, 2016 1.670 1.670 1.550 1.550 16,592 -0.10(-6.06%)
Dec 06, 2016 1.651 1.660 1.650 1.650 9,311 +0.00(+0.00%)
Dec 05, 2016 1.570 1.685 1.570 1.650 32,081 +0.06(+3.77%)
Dec 02, 2016 1.585 1.610 1.570 1.590 4,620 -0.03(-1.85%)
Dec 01, 2016 1.600 1.660 1.570 1.620 41,797 +0.05(+3.33%)
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%)
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.