Biolife Solutions (NQ: BLFS )

18.75 +0.29 (+1.57%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.950 10.11 9.300 9.500 154,650 -0.35(-3.55%)
Mar 30, 2020 9.400 9.990 9.250 9.850 74,354 +0.46(+4.90%)
Mar 27, 2020 9.700 9.792 9.020 9.390 125,500 -0.69(-6.85%)
Mar 26, 2020 9.310 10.16 8.850 10.08 283,316 +0.90(+9.80%)
Mar 25, 2020 9.230 9.580 8.470 9.180 236,678 -0.03(-0.33%)
Mar 24, 2020 9.260 9.640 9.010 9.210 211,944 +0.47(+5.38%)
Mar 23, 2020 9.050 9.450 8.291 8.740 177,574 -0.38(-4.17%)
Mar 20, 2020 11.82 11.82 8.880 9.120 352,100 -2.72(-22.97%)
Mar 19, 2020 9.990 11.85 9.900 11.84 235,229 +1.93(+19.48%)
Mar 18, 2020 8.750 9.960 8.600 9.910 310,950 +0.35(+3.66%)
Mar 17, 2020 8.620 9.670 8.300 9.560 187,676 +1.20(+14.35%)
Mar 16, 2020 8.150 8.460 7.800 8.360 310,054 -0.67(-7.42%)
Mar 13, 2020 8.800 9.380 8.250 9.030 581,000 +0.39(+4.51%)
Mar 12, 2020 11.00 11.05 7.370 8.640 1,209,141 -3.61(-29.47%)
Mar 11, 2020 12.86 12.89 11.89 12.25 230,715 -0.95(-7.20%)
Mar 10, 2020 13.00 13.24 11.89 13.20 282,081 +0.61(+4.85%)
Mar 09, 2020 13.40 13.40 12.49 12.59 226,713 -1.39(-9.94%)
Mar 06, 2020 13.75 14.04 13.46 13.98 259,500 -0.07(-0.50%)
Mar 05, 2020 14.19 14.44 13.52 14.05 144,926 -0.31(-2.16%)
Mar 04, 2020 14.16 14.45 13.85 14.36 114,209 +0.50(+3.61%)
Mar 03, 2020 14.49 14.55 13.64 13.86 142,048 -0.50(-3.48%)
Mar 02, 2020 14.09 14.46 13.83 14.36 134,741 +0.21(+1.48%)
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%)
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.