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 (%)
Aug 29, 2014 2.380 2.370 2.370 2.370 22,700 +0.03(+1.33%)
Aug 28, 2014 2.290 2.490 2.260 2.339 63,027 +0.07(+3.04%)
Aug 27, 2014 2.210 2.290 2.210 2.270 24,932 +0.03(+1.33%)
Aug 26, 2014 2.250 2.250 2.200 2.240 21,024 +0.01(+0.45%)
Aug 25, 2014 2.160 2.160 2.110 2.230 55,753 +0.10(+4.69%)
Aug 22, 2014 2.250 2.250 2.100 2.130 39,944 -0.09(-4.05%)
Aug 21, 2014 2.180 2.240 2.120 2.220 18,192 +0.11(+5.21%)
Aug 20, 2014 2.150 2.150 2.090 2.110 11,253 +0.05(+2.43%)
Aug 19, 2014 2.270 2.270 2.040 2.060 103,607 -0.12(-5.50%)
Aug 18, 2014 2.280 2.330 2.190 2.180 20,914 -0.04(-1.80%)
Aug 15, 2014 2.410 2.410 2.160 2.220 54,813 -0.09(-3.90%)
Aug 14, 2014 2.380 2.410 2.120 2.310 151,885 -0.07(-2.94%)
Aug 13, 2014 2.450 2.450 2.310 2.380 34,421 -0.03(-1.24%)
Aug 12, 2014 2.490 2.520 2.400 2.410 22,607 -0.07(-2.82%)
Aug 11, 2014 2.500 2.600 2.400 2.480 69,063 +0.01(+0.40%)
Aug 08, 2014 2.600 2.620 2.310 2.470 120,095 -0.15(-5.73%)
Aug 07, 2014 2.610 2.730 2.600 2.620 32,529 -0.02(-0.76%)
Aug 06, 2014 2.860 2.860 2.610 2.640 79,954 -0.19(-6.71%)
Aug 05, 2014 2.800 2.980 2.730 2.830 68,266 +0.04(+1.43%)
Aug 04, 2014 2.800 2.800 2.690 2.790 28,673 +0.14(+5.28%)
Aug 01, 2014 2.700 2.738 2.650 2.650 28,694 +0.00(+0.00%)
Jul 31, 2014 2.670 2.740 2.620 2.650 24,521 -0.06(-2.21%)
Jul 30, 2014 2.680 2.810 2.650 2.710 8,399 -0.02(-0.73%)
Jul 29, 2014 2.540 2.680 2.520 2.730 23,560 +0.16(+6.23%)
Jul 28, 2014 2.540 2.590 2.433 2.570 30,659 -0.01(-0.39%)
Jul 25, 2014 2.850 2.850 2.580 2.580 58,490 -0.27(-9.47%)
Jul 24, 2014 2.580 2.950 2.580 2.850 108,031 +0.28(+10.89%)
Jul 23, 2014 2.460 2.630 2.431 2.570 61,494 +0.14(+5.76%)
Jul 22, 2014 2.415 2.520 2.411 2.430 36,656 -0.01(-0.41%)
Jul 21, 2014 2.410 2.480 2.280 2.440 125,352 -0.06(-2.40%)
Jul 18, 2014 2.700 2.700 2.430 2.500 285,136 -0.14(-5.31%)
Jul 17, 2014 2.420 3.600 2.280 2.640 2,389,761 +0.26(+10.92%)
Jul 16, 2014 2.380 2.420 2.380 2.380 17,972 +0.02(+0.85%)
Jul 15, 2014 2.400 2.400 2.330 2.360 6,101 -0.02(-0.84%)
Jul 14, 2014 2.300 2.450 2.300 2.380 70,679 +0.04(+1.71%)
Jul 11, 2014 2.350 2.380 2.280 2.340 3,681 +0.04(+1.74%)
Jul 10, 2014 2.270 2.350 2.220 2.300 12,730 -0.05(-2.13%)
Jul 09, 2014 2.400 2.400 2.160 2.350 42,445 -0.02(-0.84%)
Jul 08, 2014 2.468 2.468 2.350 2.370 128,313 -0.08(-3.27%)
Jul 07, 2014 2.360 2.490 2.360 2.450 97,775 +0.11(+4.70%)
Jul 03, 2014 2.260 2.340 2.340 2.340 23,000 +0.06(+2.63%)
Jul 02, 2014 2.290 2.305 2.150 2.280 24,257 +0.02(+0.88%)
Jul 01, 2014 2.380 2.380 2.250 2.260 52,319 -0.02(-0.88%)
Jun 30, 2014 2.200 2.324 2.070 2.280 122,014 +0.19(+9.09%)
Jun 27, 2014 1.900 2.150 1.900 2.090 62,151 +0.20(+10.58%)
Jun 26, 2014 1.970 2.040 1.750 1.890 119,958 -0.08(-4.06%)
Jun 25, 2014 2.080 2.080 1.930 1.970 92,340 -0.05(-2.48%)
Jun 24, 2014 2.130 2.130 2.020 2.020 38,582 -0.08(-3.81%)
Jun 23, 2014 2.100 2.200 2.020 2.100 135,119 +0.10(+5.00%)
Jun 20, 2014 2.400 2.470 2.000 2.000 202,128 -0.42(-17.36%)
Jun 19, 2014 2.370 2.490 2.360 2.420 37,445 +0.02(+0.83%)
Jun 18, 2014 2.430 2.470 2.380 2.400 19,286 -0.06(-2.44%)
Jun 17, 2014 2.500 2.500 2.370 2.460 47,564 -0.02(-0.81%)
Jun 16, 2014 2.480 2.490 2.350 2.480 76,497 +0.11(+4.64%)
Jun 13, 2014 2.340 2.450 2.300 2.370 25,427 +0.03(+1.28%)
Jun 12, 2014 2.300 2.350 2.300 2.340 43,911 +0.01(+0.43%)
Jun 11, 2014 2.270 2.340 2.200 2.330 65,156 +0.06(+2.64%)
Jun 10, 2014 2.350 2.350 2.240 2.270 34,156 +0.04(+1.57%)
Jun 06, 2014 2.300 2.300 2.200 2.235 24,540 +0.10(+4.93%)
Jun 05, 2014 2.170 2.370 2.100 2.130 119,935 -0.06(-2.74%)
Jun 04, 2014 2.233 2.350 2.170 2.190 124,775 -0.04(-1.79%)
Jun 03, 2014 2.436 2.436 2.170 2.230 152,247 -0.11(-4.70%)
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.