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

Biolife Solutions (NQ: BLFS )

17.53 +0.67 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2014 2.220 2.220 2.200 2.200 6,037 -0.03(-1.21%)
Nov 26, 2014 2.210 2.227 2.227 2.227 6,400 -0.01(-0.58%)
Nov 25, 2014 2.290 2.300 2.211 2.240 36,102 -0.06(-2.61%)
Nov 24, 2014 2.240 2.300 2.220 2.300 39,565 +0.11(+5.02%)
Nov 21, 2014 2.220 2.250 2.190 2.190 27,242 -0.02(-0.90%)
Nov 20, 2014 2.230 2.240 2.190 2.210 32,113 -0.02(-0.90%)
Nov 19, 2014 2.210 2.240 2.210 2.230 5,582 -0.02(-0.88%)
Nov 18, 2014 2.240 2.250 2.110 2.250 12,710 +0.01(+0.44%)
Nov 17, 2014 2.210 2.240 2.210 2.240 16,462 +0.04(+1.82%)
Nov 14, 2014 2.264 2.290 2.170 2.200 12,410 -0.08(-3.51%)
Nov 13, 2014 2.170 2.470 2.170 2.280 22,180 +0.10(+4.59%)
Nov 12, 2014 2.200 2.200 2.150 2.180 8,147 -0.02(-0.91%)
Nov 11, 2014 2.200 2.200 2.170 2.200 4,880 +0.00(+0.00%)
Nov 10, 2014 2.150 2.200 2.150 2.200 10,796 +0.05(+2.33%)
Nov 07, 2014 2.010 2.200 2.010 2.150 24,084 -0.05(-2.23%)
Nov 06, 2014 2.200 2.203 2.150 2.199 5,796 -0.00(-0.05%)
Nov 05, 2014 2.210 2.300 2.200 2.200 6,574 -0.01(-0.45%)
Nov 04, 2014 2.240 2.240 2.164 2.210 18,185 -0.01(-0.45%)
Nov 03, 2014 2.230 2.240 2.210 2.220 13,771 +0.02(+0.90%)
Oct 31, 2014 2.200 2.220 2.190 2.200 5,939 +0.00(+0.00%)
Oct 30, 2014 2.200 2.210 2.182 2.200 10,911 +0.02(+0.92%)
Oct 29, 2014 2.200 2.200 2.160 2.180 3,002 -0.01(-0.46%)
Oct 28, 2014 2.200 2.200 2.110 2.190 8,549 +0.04(+1.86%)
Oct 27, 2014 2.090 2.210 2.110 2.150 18,978 +0.04(+1.90%)
Oct 24, 2014 2.180 2.200 2.110 2.110 11,614 -0.05(-2.31%)
Oct 23, 2014 2.150 2.190 2.110 2.160 15,684 +0.01(+0.47%)
Oct 22, 2014 2.130 2.160 2.110 2.150 8,316 -0.01(-0.46%)
Oct 21, 2014 2.100 2.190 2.100 2.160 9,544 +0.08(+3.85%)
Oct 20, 2014 2.050 2.110 2.050 2.080 5,171 +0.00(+0.00%)
Oct 17, 2014 2.100 2.150 2.070 2.080 13,985 +0.01(+0.48%)
Oct 16, 2014 2.070 2.180 2.070 2.070 27,902 +0.01(+0.35%)
Oct 15, 2014 2.098 2.140 2.040 2.063 5,238 -0.02(-0.83%)
Oct 14, 2014 2.130 2.130 2.030 2.080 25,701 -0.08(-3.84%)
Oct 13, 2014 2.050 2.050 2.050 2.163 4,024 +0.09(+4.25%)
Oct 10, 2014 2.110 2.120 2.075 2.075 16,704 -0.06(-2.59%)
Oct 09, 2014 2.150 2.190 2.120 2.130 18,417 -0.06(-2.74%)
Oct 08, 2014 2.188 2.200 2.110 2.190 19,415 +0.00(+0.00%)
Oct 07, 2014 2.250 2.250 2.180 2.190 46,361 -0.02(-0.90%)
Oct 06, 2014 2.220 2.250 2.170 2.210 28,122 +0.01(+0.45%)
Oct 03, 2014 2.200 2.250 2.160 2.200 35,565 +0.01(+0.46%)
Oct 02, 2014 2.150 2.190 2.109 2.190 15,896 +0.07(+3.30%)
Oct 01, 2014 2.130 2.170 2.081 2.120 6,387 +0.02(+0.95%)
Sep 30, 2014 2.100 2.180 2.090 2.100 34,137 +0.02(+0.96%)
Sep 29, 2014 2.150 2.180 2.070 2.080 14,687 -0.08(-3.70%)
Sep 26, 2014 2.200 2.200 2.150 2.160 7,889 -0.04(-1.82%)
Sep 25, 2014 2.200 2.200 2.191 2.200 3,615 +0.01(+0.46%)
Sep 24, 2014 2.200 2.240 2.170 2.190 14,376 +0.01(+0.46%)
Sep 23, 2014 2.160 2.190 2.150 2.180 4,574 +0.04(+1.87%)
Sep 22, 2014 2.131 2.160 2.130 2.140 15,748 -0.04(-1.83%)
Sep 19, 2014 2.190 2.190 2.150 2.180 29,364 +0.03(+1.40%)
Sep 18, 2014 2.170 2.250 2.150 2.150 39,144 -0.02(-0.92%)
Sep 17, 2014 2.180 2.216 2.110 2.170 43,086 -0.07(-3.13%)
Sep 16, 2014 2.380 2.380 2.220 2.240 32,996 -0.12(-5.08%)
Sep 15, 2014 2.400 2.440 2.350 2.360 10,103 -0.07(-2.88%)
Sep 12, 2014 2.410 2.492 2.410 2.430 54,465 -0.03(-1.22%)
Sep 11, 2014 2.380 2.510 2.380 2.460 30,317 -0.01(-0.41%)
Sep 10, 2014 2.510 2.510 2.440 2.470 14,131 -0.01(-0.40%)
Sep 09, 2014 2.450 2.490 2.440 2.480 44,558 +0.03(+1.22%)
Sep 08, 2014 2.370 2.460 2.320 2.450 22,348 +0.14(+6.06%)
Sep 05, 2014 2.390 2.430 2.390 2.310 27,517 -0.03(-1.28%)
Sep 04, 2014 2.470 2.470 2.300 2.340 10,516 -0.13(-5.26%)
Sep 03, 2014 2.640 2.683 2.430 2.470 70,886 -0.10(-3.89%)
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.