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

Biolife Solutions (NQ: BLFS )

15.68 -0.82 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 31, 2018 5.520 5.540 5.390 5.420 34,150 -0.01(-0.18%)
Jan 30, 2018 5.520 5.520 5.400 5.430 62,397 -0.12(-2.16%)
Jan 29, 2018 5.870 5.870 5.550 5.550 66,472 -0.30(-5.13%)
Jan 26, 2018 5.900 5.904 5.800 5.850 37,976 -0.05(-0.85%)
Jan 25, 2018 5.790 5.900 5.790 5.900 30,192 +0.11(+1.90%)
Jan 24, 2018 5.950 5.950 5.620 5.790 51,916 +0.06(+1.05%)
Jan 23, 2018 5.510 5.800 5.450 5.730 166,498 +0.13(+2.32%)
Jan 22, 2018 5.660 5.700 5.522 5.600 29,771 -0.02(-0.36%)
Jan 19, 2018 5.700 5.734 5.550 5.620 47,460 -0.12(-2.09%)
Jan 18, 2018 5.620 5.810 5.612 5.740 30,786 +0.11(+1.95%)
Jan 17, 2018 5.600 5.660 5.550 5.630 26,145 +0.03(+0.54%)
Jan 16, 2018 5.620 5.700 5.520 5.600 104,661 -0.11(-1.93%)
Jan 12, 2018 5.710 5.710 5.710 0 -0.10(-1.72%)
Jan 11, 2018 5.660 5.820 5.560 5.810 73,157 +0.10(+1.75%)
Jan 10, 2018 5.610 5.710 58,156 -0.01(-0.17%)
Jan 09, 2018 5.820 6.070 5.650 5.720 56,839 -0.07(-1.21%)
Jan 08, 2018 6.060 6.090 5.780 5.790 41,958 -0.24(-3.98%)
Jan 05, 2018 5.920 6.090 5.920 6.030 38,089 +0.14(+2.38%)
Jan 04, 2018 6.020 6.210 5.660 5.890 103,375 +0.04(+0.68%)
Jan 03, 2018 5.940 5.979 5.650 5.850 103,110 -0.11(-1.85%)
Jan 02, 2018 6.000 6.060 6.000 5.960 40,295 -0.04(-0.67%)
Dec 29, 2017 6.000 6.000 6.000 0 -0.17(-2.76%)
Dec 28, 2017 6.360 6.360 6.150 6.170 53,146 -0.17(-2.68%)
Dec 27, 2017 6.380 6.400 6.055 6.340 43,416 -0.02(-0.31%)
Dec 26, 2017 6.380 6.420 6.160 6.360 70,908 -0.02(-0.31%)
Dec 22, 2017 6.180 6.390 6.160 6.380 114,669 +0.23(+3.74%)
Dec 21, 2017 5.900 6.250 5.844 6.150 132,615 +0.27(+4.59%)
Dec 20, 2017 5.900 5.970 5.770 5.880 24,738 +0.02(+0.34%)
Dec 19, 2017 6.020 6.060 5.790 5.860 44,706 -0.13(-2.17%)
Dec 18, 2017 5.840 6.100 5.780 5.990 145,744 +0.20(+3.45%)
Dec 15, 2017 5.880 5.890 5.750 5.790 35,404 -0.06(-1.03%)
Dec 14, 2017 5.650 5.870 5.600 5.850 60,559 +0.21(+3.72%)
Dec 13, 2017 5.440 5.650 5.440 5.640 21,660 +0.20(+3.68%)
Dec 12, 2017 5.600 5.630 5.330 5.440 30,255 -0.13(-2.33%)
Dec 11, 2017 5.460 5.600 5.320 5.570 43,564 +0.15(+2.77%)
Dec 08, 2017 5.380 5.539 5.350 5.420 33,121 +0.05(+0.93%)
Dec 07, 2017 5.220 5.680 5.220 5.370 76,322 +0.15(+2.87%)
Dec 06, 2017 5.340 5.350 5.170 5.220 37,007 -0.03(-0.57%)
Dec 05, 2017 5.260 5.380 5.090 5.250 103,132 -0.04(-0.76%)
Dec 04, 2017 5.500 5.862 5.270 5.290 75,247 -0.13(-2.40%)
Dec 01, 2017 5.730 5.730 5.510 5.420 87,549 -0.27(-4.75%)
Nov 30, 2017 5.670 5.810 5.590 5.690 48,898 +0.08(+1.43%)
Nov 29, 2017 5.700 5.875 5.530 5.610 62,038 +0.07(+1.26%)
Nov 28, 2017 5.690 5.770 5.510 5.540 114,545 -0.17(-2.98%)
Nov 27, 2017 5.730 5.950 5.700 5.710 80,337 -0.12(-2.06%)
Nov 24, 2017 5.720 5.930 5.610 5.830 32,598 +0.11(+1.92%)
Nov 22, 2017 6.120 6.120 5.650 5.720 172,365 -0.43(-6.99%)
Nov 21, 2017 6.110 6.180 5.820 6.150 127,280 +0.04(+0.65%)
Nov 20, 2017 5.970 6.180 5.900 6.110 84,764 +0.19(+3.21%)
Nov 17, 2017 5.700 6.020 5.700 5.920 98,589 +0.23(+4.04%)
Nov 16, 2017 6.250 6.300 5.680 5.690 186,798 -0.47(-7.63%)
Nov 15, 2017 6.040 6.160 5.830 6.160 54,343 +0.07(+1.15%)
Nov 14, 2017 6.210 6.270 6.050 6.090 139,829 -0.12(-1.93%)
Nov 13, 2017 5.960 6.250 5.740 6.210 173,706 +0.30(+5.08%)
Nov 10, 2017 5.860 6.010 5.251 5.910 412,627 +0.76(+14.76%)
Nov 09, 2017 5.000 5.159 4.900 5.150 81,203 +0.14(+2.79%)
Nov 08, 2017 4.960 5.050 4.880 5.010 110,339 +0.03(+0.60%)
Nov 07, 2017 5.180 5.250 4.910 4.980 191,834 -0.20(-3.86%)
Nov 06, 2017 5.480 5.480 5.111 5.180 149,379 -0.18(-3.36%)
Nov 03, 2017 5.400 5.460 5.349 5.360 54,134 -0.06(-1.11%)
Nov 02, 2017 5.590 5.590 5.380 5.420 74,500 -0.18(-3.21%)
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.