Biolife Solutions (NQ: BLFS )

35.10 USD +0.11 (+0.31%)
Streaming Delayed Price Updated: 4:01 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 36.30 36.33 34.97 34.99 199,878 -1.00(-2.78%)
Nov 30, 2020 36.65 37.15 35.27 35.99 817,311 +0.08(+0.22%)
Nov 27, 2020 33.46 36.11 33.34 35.91 197,900 +2.91(+8.82%)
Nov 25, 2020 32.32 33.79 31.84 33.00 262,100 +0.68(+2.10%)
Nov 24, 2020 33.46 33.71 32.00 32.32 164,067 -0.88(-2.65%)
Nov 23, 2020 32.64 33.90 32.40 33.20 300,962 +0.78(+2.41%)
Nov 20, 2020 33.10 33.69 32.13 32.42 362,300 -0.84(-2.53%)
Nov 19, 2020 32.14 34.29 32.14 33.26 298,824 +0.27(+0.82%)
Nov 18, 2020 32.36 33.30 31.81 32.99 362,865 +0.73(+2.26%)
Nov 17, 2020 31.40 32.57 30.65 32.26 467,291 +1.09(+3.50%)
Nov 16, 2020 32.15 33.01 30.71 31.17 277,023 -1.02(-3.17%)
Nov 13, 2020 32.19 32.46 31.50 32.19 276,300 +0.18(+0.56%)
Nov 12, 2020 33.09 33.60 31.56 32.01 423,085 -1.11(-3.35%)
Nov 11, 2020 32.73 33.88 32.18 33.12 368,993 +0.87(+2.70%)
Nov 10, 2020 32.95 34.13 31.58 32.25 452,650 +0.15(+0.47%)
Nov 09, 2020 35.03 35.74 32.01 32.10 471,336 -1.73(-5.11%)
Nov 06, 2020 31.51 35.17 31.36 33.83 521,200 +2.44(+7.77%)
Nov 05, 2020 32.61 33.98 31.00 31.39 509,348 -0.60(-1.88%)
Nov 04, 2020 31.13 32.72 30.57 31.99 256,810 +1.08(+3.49%)
Nov 03, 2020 29.90 32.00 29.56 30.91 279,900 +1.35(+4.57%)
Nov 02, 2020 28.90 29.57 28.07 29.56 392,549 +0.85(+2.96%)
Oct 30, 2020 30.49 31.87 28.44 28.71 459,700 -2.01(-6.54%)
Oct 29, 2020 29.31 31.05 28.72 30.72 346,923 +1.64(+5.64%)
Oct 28, 2020 29.56 29.98 28.83 29.08 346,657 -1.16(-3.84%)
Oct 27, 2020 28.70 30.31 28.70 30.24 194,451 +1.53(+5.33%)
Oct 26, 2020 28.65 29.26 27.87 28.71 218,980 -0.31(-1.07%)
Oct 23, 2020 28.80 29.18 28.65 29.02 130,600 +0.44(+1.54%)
Oct 22, 2020 28.14 28.89 28.04 28.58 144,505 +0.43(+1.53%)
Oct 21, 2020 29.11 29.11 27.89 28.15 265,491 -1.05(-3.60%)
Oct 20, 2020 27.95 29.93 27.55 29.20 232,418 +1.51(+5.45%)
Oct 19, 2020 29.18 29.23 27.49 27.69 205,498 -0.48(-1.70%)
Oct 16, 2020 27.70 28.39 27.42 28.17 149,400 +0.67(+2.44%)
Oct 15, 2020 27.72 27.75 26.58 27.50 474,439 -0.60(-2.14%)
Oct 14, 2020 27.85 28.72 27.64 28.10 177,323 +0.23(+0.83%)
Oct 13, 2020 28.08 28.40 27.57 27.87 237,839 -0.26(-0.92%)
Oct 12, 2020 29.25 29.46 27.96 28.13 155,371 -0.89(-3.07%)
Oct 09, 2020 28.70 29.15 28.50 29.02 180,000 +0.44(+1.54%)
Oct 08, 2020 29.50 29.70 28.28 28.58 383,537 -0.83(-2.82%)
Oct 07, 2020 29.85 30.26 28.92 29.41 276,564 -0.09(-0.31%)
Oct 06, 2020 29.19 30.27 28.86 29.50 218,334 +0.46(+1.58%)
Oct 05, 2020 28.98 29.83 28.67 29.04 193,671 +0.44(+1.54%)
Oct 02, 2020 28.77 29.39 28.53 28.60 194,100 -0.82(-2.79%)
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.