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

Biolife Solutions (NQ: BLFS )

18.15 +0.12 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Feb 01, 2016 1.942 2.000 1.930 1.960 3,706 -0.03(-1.51%)
Jan 29, 2016 1.860 2.000 1.860 1.990 6,951 +0.09(+4.68%)
Jan 28, 2016 1.870 2.000 1.861 1.901 16,611 +0.05(+2.75%)
Jan 27, 2016 2.050 2.080 1.850 1.850 18,569 -0.16(-7.96%)
Jan 26, 2016 1.970 2.010 1.970 2.010 4,448 +0.03(+1.52%)
Jan 25, 2016 2.010 2.068 1.860 1.980 18,190 -0.01(-0.50%)
Jan 22, 2016 1.740 1.990 1.650 1.990 30,748 +0.27(+15.70%)
Jan 21, 2016 1.620 1.720 1.570 1.720 16,169 +0.09(+5.48%)
Jan 20, 2016 1.640 1.680 1.545 1.631 15,710 +0.00(+0.04%)
Jan 19, 2016 1.600 1.703 1.540 1.630 26,485 +0.06(+3.82%)
Jan 15, 2016 1.600 1.570 1.570 1.570 61,600 -0.02(-1.26%)
Jan 14, 2016 1.809 1.810 1.550 1.590 61,635 -0.12(-7.02%)
Jan 13, 2016 1.760 1.990 1.670 1.710 89,232 -0.05(-2.84%)
Jan 12, 2016 2.000 2.030 1.760 1.760 83,656 -0.22(-11.11%)
Jan 11, 2016 2.060 2.160 1.950 1.980 60,857 -0.11(-5.26%)
Jan 08, 2016 2.200 2.224 2.060 2.090 35,844 -0.01(-0.48%)
Jan 07, 2016 2.090 2.200 2.090 2.100 35,587 +0.01(+0.30%)
Jan 06, 2016 2.070 2.160 2.060 2.094 11,491 -0.01(-0.29%)
Jan 05, 2016 2.070 2.150 2.053 2.100 14,355 +0.05(+2.43%)
Jan 04, 2016 2.170 2.230 2.030 2.050 62,554 -0.12(-5.53%)
Dec 31, 2015 2.280 2.170 2.170 2.170 47,400 -0.08(-3.66%)
Dec 30, 2015 2.290 2.310 2.220 2.252 32,194 +0.01(+0.56%)
Dec 29, 2015 2.380 2.400 2.220 2.240 34,715 -0.03(-1.32%)
Dec 28, 2015 2.330 2.390 2.220 2.270 32,266 -0.02(-0.87%)
Dec 24, 2015 2.320 2.290 2.290 2.290 8,500 -0.01(-0.43%)
Dec 23, 2015 2.390 2.400 2.262 2.300 26,147 +0.01(+0.44%)
Dec 22, 2015 2.350 2.390 2.289 2.290 36,596 -0.02(-0.87%)
Dec 21, 2015 2.270 2.340 2.175 2.310 37,901 +0.07(+3.12%)
Dec 18, 2015 2.220 2.240 2.190 2.240 5,302 +0.04(+1.69%)
Dec 17, 2015 2.240 2.240 2.180 2.203 8,956 -0.01(-0.33%)
Dec 16, 2015 2.250 2.270 2.160 2.210 20,497 -0.00(-0.00%)
Dec 15, 2015 2.161 2.280 2.161 2.210 9,377 +0.04(+1.85%)
Dec 14, 2015 2.230 2.230 2.170 2.170 15,449 -0.06(-2.69%)
Dec 11, 2015 2.200 2.240 2.200 2.230 7,944 +0.02(+0.90%)
Dec 10, 2015 2.200 2.240 2.180 2.210 12,618 +0.02(+0.81%)
Dec 09, 2015 2.200 2.220 2.170 2.192 43,842 -0.05(-2.13%)
Dec 08, 2015 2.200 2.250 2.150 2.240 12,067 +0.04(+1.80%)
Dec 07, 2015 2.240 2.251 2.200 2.200 2,870 -0.04(-1.77%)
Dec 04, 2015 2.190 2.330 2.190 2.240 22,218 +0.03(+1.37%)
Dec 03, 2015 2.237 2.237 2.170 2.210 11,728 -0.02(-0.91%)
Dec 02, 2015 2.270 2.330 2.230 2.230 9,414 +0.00(+0.00%)
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.