Biolife Solutions (NQ: BLFS )

18.55 +0.09 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.65 14.80 13.86 14.15 152,800 -0.44(-3.02%)
Feb 27, 2020 14.54 14.98 14.12 14.59 149,348 -0.22(-1.49%)
Feb 26, 2020 15.27 15.49 14.55 14.81 118,920 -0.40(-2.63%)
Feb 25, 2020 15.93 15.94 15.07 15.21 189,659 -0.56(-3.55%)
Feb 24, 2020 15.22 15.93 15.21 15.77 153,511 +0.14(+0.90%)
Feb 21, 2020 16.24 16.24 15.41 15.63 141,900 -0.58(-3.58%)
Feb 20, 2020 16.19 16.73 16.10 16.21 163,065 -0.11(-0.67%)
Feb 19, 2020 16.11 16.52 16.05 16.32 178,172 +0.78(+5.02%)
Feb 18, 2020 15.15 15.68 15.07 15.54 89,842 +0.25(+1.64%)
Feb 14, 2020 14.92 15.75 14.84 15.29 172,700 +0.35(+2.34%)
Feb 13, 2020 14.21 15.02 14.12 14.94 177,168 +0.68(+4.77%)
Feb 12, 2020 14.05 14.30 14.03 14.26 93,586 +0.28(+2.00%)
Feb 11, 2020 13.84 14.06 13.59 13.98 218,872 +0.13(+0.94%)
Feb 10, 2020 13.69 13.88 13.69 13.85 165,145 +0.04(+0.29%)
Feb 07, 2020 13.80 13.96 13.25 13.81 321,500 -0.06(-0.43%)
Feb 06, 2020 14.88 14.90 13.62 13.87 333,041 -0.43(-3.01%)
Feb 05, 2020 14.26 14.53 14.02 14.30 194,180 +0.08(+0.56%)
Feb 04, 2020 14.24 14.40 14.01 14.22 127,506 +0.22(+1.57%)
Feb 03, 2020 13.88 14.44 13.51 14.00 187,179 +0.21(+1.52%)
Jan 31, 2020 14.58 14.58 13.75 13.79 167,400 -0.85(-5.81%)
Jan 30, 2020 15.05 15.31 14.61 14.64 96,170 -0.53(-3.49%)
Jan 29, 2020 14.97 15.17 14.83 15.17 86,959 +0.20(+1.34%)
Jan 28, 2020 15.06 15.06 14.60 14.97 131,872 +0.00(+0.00%)
Jan 27, 2020 14.85 15.20 14.10 14.97 203,940 -0.17(-1.12%)
Jan 24, 2020 15.48 15.48 15.02 15.14 103,200 -0.34(-2.20%)
Jan 23, 2020 15.20 15.60 14.97 15.48 109,171 +0.28(+1.84%)
Jan 22, 2020 15.69 15.81 15.09 15.20 196,583 -0.46(-2.94%)
Jan 21, 2020 16.24 16.24 15.15 15.66 243,621 -0.55(-3.39%)
Jan 17, 2020 15.91 16.30 15.34 16.21 248,200 +0.31(+1.95%)
Jan 16, 2020 16.06 16.12 15.72 15.90 256,158 +0.00(+0.00%)
Jan 15, 2020 15.80 16.22 15.80 15.90 96,003 +0.07(+0.44%)
Jan 14, 2020 16.19 16.23 15.75 15.83 121,271 -0.25(-1.55%)
Jan 13, 2020 16.41 16.41 15.50 16.08 218,598 -0.30(-1.83%)
Jan 10, 2020 17.05 17.05 16.34 16.38 171,300 -0.65(-3.82%)
Jan 09, 2020 16.86 18.05 16.76 17.03 189,442 +0.23(+1.37%)
Jan 08, 2020 16.23 16.86 16.00 16.80 185,378 +0.82(+5.13%)
Jan 07, 2020 15.87 16.14 15.27 15.98 121,628 +0.12(+0.76%)
Jan 06, 2020 16.24 16.24 15.79 15.86 108,084 -0.40(-2.46%)
Jan 03, 2020 16.30 16.48 16.00 16.26 70,600 -0.14(-0.85%)
Jan 02, 2020 16.36 16.43 15.99 16.40 65,664 +0.22(+1.36%)
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%)
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.