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 29, 2018 5.130 5.130 5.130 0 +0.06(+1.18%)
Mar 28, 2018 5.090 5.130 4.850 5.070 104,325 -0.02(-0.39%)
Mar 27, 2018 5.250 5.250 5.080 5.090 37,386 -0.14(-2.68%)
Mar 26, 2018 5.370 5.409 5.220 5.230 18,510 -0.06(-1.13%)
Mar 23, 2018 5.330 5.330 5.210 5.290 28,392 -0.03(-0.56%)
Mar 22, 2018 5.340 5.405 5.211 5.320 34,850 -0.07(-1.30%)
Mar 21, 2018 5.450 5.680 5.340 5.390 27,653 -0.09(-1.64%)
Mar 20, 2018 5.270 5.480 5.270 5.480 55,148 +0.10(+1.86%)
Mar 19, 2018 5.280 5.500 5.250 5.380 23,798 +0.13(+2.48%)
Mar 16, 2018 5.250 5.270 5.151 5.250 47,138 -0.01(-0.19%)
Mar 15, 2018 5.390 5.390 5.250 5.260 48,377 -0.11(-2.05%)
Mar 14, 2018 5.290 5.440 5.200 5.370 34,333 +0.11(+2.09%)
Mar 13, 2018 5.220 5.380 5.190 5.260 62,770 +0.12(+2.33%)
Mar 12, 2018 5.730 5.730 5.140 5.140 147,207 -0.46(-8.21%)
Mar 09, 2018 6.100 6.100 5.295 5.600 196,006 -0.39(-6.51%)
Mar 08, 2018 5.970 6.200 5.762 5.990 169,070 +0.13(+2.22%)
Mar 07, 2018 5.550 5.910 5.550 5.860 66,955 +0.31(+5.59%)
Mar 06, 2018 5.340 5.580 5.340 5.550 38,664 +0.25(+4.72%)
Mar 05, 2018 5.190 5.350 5.170 5.300 20,608 +0.14(+2.71%)
Mar 02, 2018 5.020 5.259 5.000 5.160 15,967 +0.09(+1.78%)
Mar 01, 2018 5.210 5.210 5.038 5.070 20,014 -0.10(-1.93%)
Feb 28, 2018 5.200 5.399 5.150 5.170 13,291 -0.04(-0.68%)
Feb 27, 2018 5.250 5.260 5.160 5.205 16,730 -0.04(-0.85%)
Feb 26, 2018 5.360 5.420 5.250 5.250 21,071 -0.03(-0.57%)
Feb 23, 2018 5.260 5.340 5.250 5.280 10,729 +0.02(+0.38%)
Feb 22, 2018 5.300 5.380 5.250 5.260 30,171 -0.05(-0.94%)
Feb 21, 2018 5.270 5.389 5.270 5.310 8,278 +0.02(+0.38%)
Feb 20, 2018 5.270 5.421 5.250 5.290 15,538 -0.04(-0.75%)
Feb 16, 2018 5.330 5.330 5.330 0 +0.05(+0.95%)
Feb 15, 2018 5.450 5.450 5.300 5.280 48,535 -0.09(-1.68%)
Feb 14, 2018 5.330 5.500 5.310 5.370 46,865 +0.14(+2.68%)
Feb 13, 2018 5.100 5.310 4.980 5.230 72,245 +0.24(+4.81%)
Feb 12, 2018 4.900 5.040 4.900 4.990 30,192 +0.14(+2.89%)
Feb 09, 2018 4.910 5.078 4.720 4.850 95,821 +0.06(+1.25%)
Feb 08, 2018 4.900 4.970 4.700 4.790 50,527 -0.11(-2.24%)
Feb 07, 2018 4.780 4.780 4.780 4.900 25,397 +0.04(+0.82%)
Feb 06, 2018 4.630 5.050 4.630 4.860 160,078 +0.09(+1.89%)
Feb 05, 2018 5.190 5.200 4.690 4.770 180,101 -0.50(-9.49%)
Feb 02, 2018 5.270 5.371 5.251 5.270 41,249 -0.06(-1.13%)
Feb 01, 2018 5.391 5.450 5.300 5.330 50,246 -0.09(-1.66%)
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%)
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.