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 (%)
Mar 31, 2016 1.840 1.870 1.820 1.830 23,150 +0.00(+0.00%)
Mar 30, 2016 1.780 1.860 1.780 1.830 14,402 +0.06(+3.39%)
Mar 29, 2016 1.830 1.880 1.760 1.770 9,745 +0.00(+0.00%)
Mar 28, 2016 1.740 1.900 1.740 1.770 17,607 +0.01(+0.57%)
Mar 24, 2016 1.750 1.760 1.760 1.760 9,000 +0.01(+0.78%)
Mar 23, 2016 1.760 1.760 1.746 1.746 1,382 -0.01(-0.77%)
Mar 22, 2016 1.750 1.780 1.734 1.760 13,254 -0.02(-1.40%)
Mar 21, 2016 1.820 1.910 1.730 1.785 15,183 -0.04(-1.92%)
Mar 18, 2016 1.910 1.910 1.820 1.820 4,378 -0.09(-4.71%)
Mar 17, 2016 1.850 1.910 1.849 1.910 13,478 +0.00(+0.00%)
Mar 16, 2016 1.892 1.910 1.880 1.910 1,588 +0.01(+0.53%)
Mar 15, 2016 1.952 1.990 1.860 1.900 8,689 -0.09(-4.52%)
Mar 14, 2016 1.980 2.060 1.880 1.990 32,306 +0.07(+3.65%)
Mar 11, 2016 1.887 1.940 1.850 1.920 20,327 +0.06(+3.23%)
Mar 10, 2016 1.900 1.935 1.820 1.860 8,809 -0.03(-1.59%)
Mar 09, 2016 1.844 1.940 1.810 1.890 12,011 +0.08(+4.42%)
Mar 08, 2016 1.730 1.890 1.730 1.810 4,885 +0.04(+2.26%)
Mar 07, 2016 1.774 1.880 1.770 1.770 5,846 +0.01(+0.57%)
Mar 04, 2016 1.800 1.800 1.760 1.760 8,139 -0.06(-3.30%)
Mar 03, 2016 1.790 1.980 1.790 1.820 8,380 +0.03(+1.39%)
Mar 02, 2016 1.820 1.820 1.790 1.795 5,033 -0.04(-2.33%)
Mar 01, 2016 1.790 1.930 1.790 1.838 9,846 +0.11(+6.24%)
Feb 29, 2016 1.824 1.980 1.730 1.730 10,193 -0.02(-0.97%)
Feb 26, 2016 1.710 1.870 1.700 1.747 24,990 -0.00(-0.18%)
Feb 25, 2016 1.860 1.860 1.710 1.750 6,185 -0.03(-1.69%)
Feb 24, 2016 1.750 1.780 1.730 1.780 5,932 -0.02(-1.11%)
Feb 23, 2016 1.810 1.920 1.770 1.800 39,137 -0.05(-2.70%)
Feb 22, 2016 1.861 1.900 1.810 1.850 19,891 +0.03(+1.65%)
Feb 19, 2016 1.840 1.840 1.710 1.820 9,060 +0.03(+1.68%)
Feb 18, 2016 1.818 1.950 1.720 1.790 46,696 -0.06(-3.09%)
Feb 17, 2016 1.800 1.850 1.750 1.847 10,859 +0.05(+2.61%)
Feb 16, 2016 1.830 1.830 1.795 1.800 4,917 +0.02(+1.12%)
Feb 12, 2016 1.700 1.780 1.780 1.780 2,500 +0.08(+4.71%)
Feb 11, 2016 1.680 1.710 1.650 1.700 19,200 -0.03(-1.88%)
Feb 10, 2016 1.800 1.810 1.733 1.733 7,756 -0.02(-0.99%)
Feb 09, 2016 1.810 1.810 1.750 1.750 6,175 -0.05(-2.78%)
Feb 08, 2016 1.850 1.850 1.800 1.800 18,475 -0.05(-2.70%)
Feb 05, 2016 1.850 1.861 1.850 1.850 12,178 -0.03(-1.39%)
Feb 04, 2016 1.905 1.905 1.860 1.876 5,100 -0.07(-3.79%)
Feb 03, 2016 1.933 1.950 1.910 1.950 2,773 +0.05(+2.63%)
Feb 02, 2016 1.900 1.940 1.900 1.900 7,350 -0.06(-3.06%)
Feb 01, 2016 1.942 2.000 1.930 1.960 3,706 -0.03(-1.51%)
Jan 29, 2016 1.860 2.000 1.860 1.990 6,951 +0.09(+4.68%)
Jan 28, 2016 1.870 2.000 1.861 1.901 16,611 +0.05(+2.75%)
Jan 27, 2016 2.050 2.080 1.850 1.850 18,569 -0.16(-7.96%)
Jan 26, 2016 1.970 2.010 1.970 2.010 4,448 +0.03(+1.52%)
Jan 25, 2016 2.010 2.068 1.860 1.980 18,190 -0.01(-0.50%)
Jan 22, 2016 1.740 1.990 1.650 1.990 30,748 +0.27(+15.70%)
Jan 21, 2016 1.620 1.720 1.570 1.720 16,169 +0.09(+5.48%)
Jan 20, 2016 1.640 1.680 1.545 1.631 15,710 +0.00(+0.04%)
Jan 19, 2016 1.600 1.703 1.540 1.630 26,485 +0.06(+3.82%)
Jan 15, 2016 1.600 1.570 1.570 1.570 61,600 -0.02(-1.26%)
Jan 14, 2016 1.809 1.810 1.550 1.590 61,635 -0.12(-7.02%)
Jan 13, 2016 1.760 1.990 1.670 1.710 89,232 -0.05(-2.84%)
Jan 12, 2016 2.000 2.030 1.760 1.760 83,656 -0.22(-11.11%)
Jan 11, 2016 2.060 2.160 1.950 1.980 60,857 -0.11(-5.26%)
Jan 08, 2016 2.200 2.224 2.060 2.090 35,844 -0.01(-0.48%)
Jan 07, 2016 2.090 2.200 2.090 2.100 35,587 +0.01(+0.30%)
Jan 06, 2016 2.070 2.160 2.060 2.094 11,491 -0.01(-0.29%)
Jan 05, 2016 2.070 2.150 2.053 2.100 14,355 +0.05(+2.43%)
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.