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 (%)
Jan 30, 2015 1.830 1.830 1.710 1.770 30,956 -0.05(-2.75%)
Jan 29, 2015 1.800 1.820 1.670 1.820 59,230 +0.02(+1.11%)
Jan 28, 2015 1.830 1.830 1.760 1.800 15,771 +0.02(+1.12%)
Jan 27, 2015 1.830 1.830 1.740 1.780 19,936 +0.01(+0.56%)
Jan 26, 2015 1.750 1.780 1.710 1.770 26,494 +0.02(+1.14%)
Jan 23, 2015 1.720 1.840 1.720 1.750 31,339 -0.06(-3.31%)
Jan 22, 2015 1.800 1.850 1.710 1.810 40,366 -0.03(-1.63%)
Jan 21, 2015 1.820 1.890 1.800 1.840 35,453 +0.01(+0.55%)
Jan 20, 2015 1.860 1.900 1.830 1.830 12,952 -0.05(-2.66%)
Jan 16, 2015 1.900 1.920 1.860 1.880 9,074 -0.04(-2.08%)
Jan 15, 2015 1.970 1.970 1.860 1.920 13,708 -0.06(-3.03%)
Jan 14, 2015 2.010 2.050 1.810 1.980 20,272 -0.07(-3.41%)
Jan 13, 2015 2.020 2.060 1.910 2.050 57,835 -0.05(-2.38%)
Jan 12, 2015 2.270 2.390 2.010 2.100 103,601 -0.17(-7.49%)
Jan 09, 2015 2.470 2.800 2.090 2.270 383,823 -0.07(-3.16%)
Jan 08, 2015 1.850 2.380 1.810 2.344 117,001 +0.59(+33.95%)
Jan 07, 2015 1.740 1.800 1.710 1.750 7,064 +0.04(+2.34%)
Jan 06, 2015 1.700 1.750 1.700 1.710 42,904 -0.02(-1.15%)
Jan 05, 2015 1.810 1.810 1.620 1.730 34,590 +0.09(+5.48%)
Jan 02, 2015 1.724 1.724 1.600 1.640 12,069 +0.00(+0.00%)
Dec 31, 2014 1.630 1.640 1.640 1.640 53,100 -0.06(-3.53%)
Dec 30, 2014 1.660 1.730 1.650 1.700 58,845 -0.03(-1.73%)
Dec 29, 2014 1.730 1.730 1.580 1.730 36,385 -0.01(-0.57%)
Dec 26, 2014 1.760 1.780 1.730 1.740 12,296 -0.05(-2.79%)
Dec 24, 2014 1.800 1.790 1.790 1.790 31,300 -0.02(-1.10%)
Dec 23, 2014 1.847 1.920 1.810 1.810 30,235 -0.03(-1.63%)
Dec 22, 2014 1.850 1.850 1.810 1.840 27,589 +0.02(+1.10%)
Dec 19, 2014 1.880 1.880 1.820 1.820 34,870 -0.03(-1.70%)
Dec 18, 2014 1.860 1.869 1.850 1.851 10,505 -0.02(-0.99%)
Dec 17, 2014 1.820 1.890 1.820 1.870 23,102 +0.06(+3.31%)
Dec 16, 2014 1.850 1.850 1.800 1.810 24,033 -0.01(-0.55%)
Dec 15, 2014 1.800 1.850 1.800 1.820 36,662 +0.01(+0.29%)
Dec 12, 2014 1.820 1.840 1.800 1.815 47,245 -0.01(-0.29%)
Dec 11, 2014 1.800 1.840 1.800 1.820 29,705 +0.02(+1.11%)
Dec 10, 2014 1.800 1.840 1.800 1.800 30,241 +0.00(+0.00%)
Dec 09, 2014 1.820 1.820 1.800 1.800 20,214 -0.02(-1.10%)
Dec 08, 2014 1.760 1.843 1.740 1.820 31,904 +0.11(+6.66%)
Dec 05, 2014 1.820 1.855 1.700 1.706 43,236 -0.09(-5.20%)
Dec 04, 2014 1.810 1.890 1.800 1.800 85,553 -0.04(-2.17%)
Dec 03, 2014 2.130 2.130 1.754 1.840 138,216 -0.31(-14.42%)
Dec 02, 2014 2.120 2.150 2.120 2.150 12,179 +0.05(+2.38%)
Dec 01, 2014 2.170 2.230 2.100 2.100 12,041 -0.10(-4.55%)
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%)
Sep 02, 2014 2.410 2.560 2.380 2.570 50,998 +0.20(+8.44%)
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%)
Jun 02, 2014 2.350 2.360 2.270 2.340 21,370 +0.02(+0.86%)
May 30, 2014 2.530 2.530 2.320 2.320 45,988 -0.12(-4.92%)
May 29, 2014 2.530 2.530 2.409 2.440 27,780 -0.06(-2.40%)
May 28, 2014 2.550 2.550 2.450 2.500 41,896 +0.09(+3.73%)
May 27, 2014 2.450 2.450 2.350 2.410 56,308 +0.11(+4.78%)
May 23, 2014 2.350 2.300 2.300 2.300 35,500 +0.04(+1.77%)
May 22, 2014 2.360 2.370 2.250 2.260 7,800 -0.03(-1.31%)
May 21, 2014 2.220 2.300 2.220 2.290 22,555 +0.02(+0.88%)
May 20, 2014 2.500 2.510 2.220 2.270 103,595 -0.23(-9.20%)
May 19, 2014 2.490 2.520 2.438 2.500 34,501 +0.01(+0.41%)
May 16, 2014 2.600 2.604 2.400 2.490 44,769 +0.01(+0.40%)
May 15, 2014 2.450 2.550 2.381 2.480 115,573 +0.06(+2.48%)
May 14, 2014 2.560 2.560 2.290 2.420 134,086 +0.07(+2.98%)
May 13, 2014 2.150 2.350 2.100 2.350 88,847 +0.25(+11.90%)
May 12, 2014 2.000 2.200 1.860 2.100 50,248 +0.11(+5.53%)
May 09, 2014 1.850 2.000 1.850 1.990 95,471 -0.01(-0.50%)
May 08, 2014 2.390 2.390 1.910 2.000 126,419 -0.07(-3.38%)
May 07, 2014 2.470 2.470 1.900 2.070 196,681 -0.34(-14.11%)
May 06, 2014 2.650 2.740 2.381 2.410 102,662 -0.25(-9.40%)
May 05, 2014 2.760 2.938 2.640 2.660 54,444 -0.09(-3.27%)
May 02, 2014 2.750 2.816 2.750 2.750 63,821 +0.02(+0.76%)
May 01, 2014 2.790 2.830 2.710 2.729 93,278 -0.16(-5.56%)
Apr 30, 2014 3.000 3.030 2.820 2.890 54,072 -0.13(-4.30%)
Apr 29, 2014 3.120 3.120 2.980 3.020 70,397 -0.10(-3.21%)
Apr 28, 2014 3.300 3.350 3.090 3.120 51,881 -0.19(-5.74%)
Apr 25, 2014 3.610 3.610 3.200 3.310 48,879 -0.08(-2.36%)
Apr 24, 2014 3.800 3.800 3.320 3.390 42,226 -0.16(-4.51%)
Apr 23, 2014 3.700 3.700 3.420 3.550 52,197 -0.11(-3.01%)
Apr 22, 2014 3.890 3.890 3.660 3.660 49,363 -0.04(-1.08%)
Apr 21, 2014 3.600 3.760 3.600 3.700 55,190 +0.18(+5.11%)
Apr 17, 2014 3.700 3.520 3.520 3.520 33,300 -0.14(-3.83%)
Apr 16, 2014 4.050 4.050 3.657 3.660 155,351 -0.24(-6.15%)
Apr 15, 2014 3.970 3.970 3.740 3.900 152,935 +0.13(+3.45%)
Apr 14, 2014 4.350 4.350 3.460 3.770 307,318 +0.13(+3.57%)
Apr 11, 2014 3.400 3.800 3.300 3.640 394,736 +0.33(+9.97%)
Apr 10, 2014 3.500 3.500 3.300 3.310 37,301 -0.04(-1.19%)
Apr 09, 2014 3.490 3.490 3.270 3.350 65,021 -0.06(-1.76%)
Apr 08, 2014 3.300 3.520 3.300 3.410 8,336 +0.09(+2.71%)
Apr 07, 2014 3.600 3.600 3.300 3.320 18,354 -0.23(-6.48%)
Apr 04, 2014 3.900 3.900 3.390 3.550 61,290 -0.27(-6.95%)
Apr 03, 2014 3.900 3.900 3.730 3.815 68,483 +0.07(+2.01%)
Apr 02, 2014 3.750 3.850 3.720 3.740 77,043 +0.06(+1.63%)
Apr 01, 2014 3.899 3.900 3.650 3.680 42,194 -0.01(-0.27%)
Mar 31, 2014 3.700 3.700 3.690 3.690 22,792 -0.02(-0.54%)
Mar 28, 2014 3.949 3.949 3.660 3.710 16,453 -0.23(-5.84%)
Mar 27, 2014 4.270 4.270 3.910 3.940 21,378 -0.08(-1.99%)
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.