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 (%)
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%)
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.