Biolife Solutions (NQ: BLFS )

18.75 +0.29 (+1.57%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.06 16.28 15.97 16.18 66,200 +0.12(+0.75%)
Dec 30, 2019 16.32 16.32 15.91 16.06 66,258 -0.27(-1.65%)
Dec 27, 2019 16.70 16.72 16.25 16.33 71,400 -0.28(-1.69%)
Dec 26, 2019 16.68 16.84 16.48 16.61 72,366 -0.04(-0.24%)
Dec 24, 2019 16.55 16.96 16.39 16.65 80,200 +0.12(+0.73%)
Dec 23, 2019 15.61 16.62 15.55 16.53 151,634 +1.02(+6.58%)
Dec 20, 2019 16.24 16.39 15.42 15.51 166,400 -0.63(-3.90%)
Dec 19, 2019 16.42 16.69 15.92 16.14 115,750 -0.26(-1.59%)
Dec 18, 2019 15.84 16.57 15.65 16.40 171,970 +0.60(+3.80%)
Dec 17, 2019 15.67 15.93 15.49 15.80 136,555 +0.23(+1.48%)
Dec 16, 2019 16.00 16.37 15.46 15.57 236,006 -0.10(-0.64%)
Dec 13, 2019 15.46 15.96 15.36 15.67 82,800 +0.18(+1.16%)
Dec 12, 2019 15.15 15.69 14.99 15.49 174,482 +0.40(+2.65%)
Dec 11, 2019 15.50 15.55 14.82 15.09 224,377 -0.36(-2.33%)
Dec 10, 2019 15.76 15.76 15.33 15.45 110,157 -0.21(-1.34%)
Dec 09, 2019 16.02 16.22 15.36 15.66 143,874 -0.53(-3.27%)
Dec 06, 2019 16.18 16.45 16.09 16.19 93,000 +0.12(+0.75%)
Dec 05, 2019 16.29 16.41 16.00 16.07 120,660 -0.15(-0.92%)
Dec 04, 2019 16.23 16.58 15.78 16.22 97,052 +0.13(+0.81%)
Dec 03, 2019 15.49 16.09 15.48 16.09 119,381 +0.32(+2.03%)
Dec 02, 2019 16.73 16.73 15.64 15.77 130,446 -0.98(-5.85%)
Nov 29, 2019 16.42 16.85 16.26 16.75 70,800 +0.31(+1.89%)
Nov 27, 2019 16.37 16.80 16.17 16.44 97,900 +0.15(+0.92%)
Nov 26, 2019 16.65 16.90 16.27 16.29 113,281 -0.36(-2.16%)
Nov 25, 2019 16.80 17.26 16.55 16.65 189,921 -0.16(-0.95%)
Nov 22, 2019 16.61 16.89 16.41 16.81 116,100 +0.33(+2.00%)
Nov 21, 2019 15.83 16.66 15.66 16.48 220,263 +0.93(+5.98%)
Nov 20, 2019 14.94 16.19 14.94 15.55 234,238 +0.41(+2.71%)
Nov 19, 2019 14.82 15.26 14.43 15.14 150,564 +0.37(+2.51%)
Nov 18, 2019 15.24 15.36 14.60 14.77 180,027 -0.48(-3.15%)
Nov 15, 2019 14.88 15.49 14.75 15.25 226,700 +0.50(+3.39%)
Nov 14, 2019 14.09 14.86 13.78 14.75 521,632 +0.16(+1.10%)
Nov 13, 2019 16.00 16.38 14.51 14.59 477,086 -2.00(-12.06%)
Nov 12, 2019 16.72 17.14 16.43 16.59 171,329 -0.14(-0.84%)
Nov 11, 2019 16.53 16.91 16.11 16.73 125,819 -0.03(-0.18%)
Nov 08, 2019 16.62 17.00 15.90 16.76 241,900 -0.05(-0.30%)
Nov 07, 2019 17.86 17.86 16.76 16.81 131,075 -0.78(-4.43%)
Nov 06, 2019 18.73 18.85 17.01 17.59 169,047 -1.31(-6.93%)
Nov 05, 2019 18.12 19.14 18.09 18.90 103,453 +0.82(+4.54%)
Nov 04, 2019 17.87 18.29 17.55 18.08 98,639 +0.39(+2.20%)
Nov 01, 2019 17.13 17.87 17.13 17.69 103,800 +0.68(+4.00%)
Oct 31, 2019 16.94 17.21 16.54 17.01 96,280 +0.09(+0.53%)
Oct 30, 2019 17.87 17.87 16.70 16.92 157,338 -0.94(-5.26%)
Oct 29, 2019 17.56 17.96 17.31 17.86 86,344 +0.29(+1.65%)
Oct 28, 2019 17.27 17.69 17.16 17.57 78,310 +0.35(+2.03%)
Oct 25, 2019 16.66 17.72 16.56 17.22 152,400 +0.64(+3.86%)
Oct 24, 2019 16.80 16.80 16.43 16.58 70,814 -0.22(-1.31%)
Oct 23, 2019 16.54 17.14 16.54 16.80 76,318 +0.26(+1.57%)
Oct 22, 2019 17.00 17.23 16.48 16.54 92,192 -0.35(-2.07%)
Oct 21, 2019 16.33 16.98 16.33 16.89 137,625 +0.56(+3.43%)
Oct 18, 2019 16.58 16.92 16.08 16.33 94,900 -0.34(-2.04%)
Oct 17, 2019 16.52 16.81 15.88 16.67 165,188 +0.23(+1.40%)
Oct 16, 2019 16.09 16.63 15.82 16.44 117,661 +0.27(+1.67%)
Oct 15, 2019 16.21 16.59 15.82 16.17 156,420 -0.02(-0.12%)
Oct 14, 2019 15.45 16.50 15.32 16.19 252,643 +0.98(+6.44%)
Oct 11, 2019 15.02 15.69 14.99 15.21 98,700 +0.26(+1.74%)
Oct 10, 2019 15.24 15.33 14.66 14.95 144,746 -0.28(-1.84%)
Oct 09, 2019 15.63 15.79 15.11 15.23 131,906 -0.29(-1.87%)
Oct 08, 2019 16.12 16.19 15.40 15.52 236,024 -0.53(-3.30%)
Oct 07, 2019 15.55 16.86 15.35 16.05 472,438 +0.50(+3.22%)
Oct 04, 2019 16.14 16.35 15.06 15.55 190,500 -0.62(-3.83%)
Oct 03, 2019 16.16 16.42 15.54 16.17 138,890 -0.06(-0.37%)
Oct 02, 2019 16.25 16.35 15.65 16.23 211,633 -0.08(-0.49%)
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.