$1.87 +0.01 (%) Biolife Solutions Inc - NASDAQ

Aug. 26, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
8/26/20161.891.901.861.8723,558
8/25/20161.921.921.851.8642,236
8/24/20161.901.971.851.9254,687
8/23/20161.851.921.811.8270,593
8/22/20161.911.921.851.869,123
8/19/20161.881.931.851.9016,226
8/18/20161.901.911.851.8544,426
8/17/20161.931.931.881.8822,529
8/16/20162.052.051.921.9286,147
8/15/20162.092.092.002.0324,086
8/12/20162.062.142.032.0832,099
8/11/20162.112.152.012.0384,536
8/10/20162.172.262.072.08201,451
8/9/20161.902.071.872.0774,136
8/8/20161.922.001.881.90172,733
8/5/20161.871.941.851.9143,615
8/4/20161.811.931.811.8534,685
8/3/20161.811.881.801.8131,718
8/2/20161.891.931.771.81300,146
8/1/20162.072.101.901.95163,062
7/29/20162.122.152.042.0640,594
7/28/20162.102.142.072.1057,923
7/27/20162.102.152.012.0984,258
7/26/20162.152.172.032.10109,782
7/25/20162.122.272.062.13382,092
7/22/20162.122.181.992.14133,272
7/21/20161.972.181.932.10414,997
7/20/20161.952.031.951.9590,828
7/19/20162.082.091.951.96126,766
7/18/20162.152.182.022.06283,646
7/15/20162.092.111.921.98396,277
7/14/20162.232.232.052.11424,388
7/13/20162.072.342.072.251,093,576
7/12/20162.382.402.002.072,186,745
7/11/20163.053.582.342.3717,866,586
7/8/20161.601.601.521.5717,206
7/7/20161.631.641.631.634,767
7/6/20161.631.631.631.632
7/5/20161.631.631.631.632,720
7/1/20161.611.641.611.642,756
6/30/20161.641.641.601.608,511
6/29/20161.601.611.601.6111,971
6/28/20161.631.641.631.644,223
6/27/20161.601.661.601.664,742
6/24/20161.611.621.611.613,062
6/23/20161.661.661.621.621,322
6/22/20161.641.641.641.64200
6/21/20161.631.631.621.62411
6/20/20161.621.661.601.657,447
6/17/20161.601.671.601.609,006
6/16/20161.631.651.601.605,136
6/15/20161.581.661.581.669,073
6/14/20161.541.591.541.591,577
6/13/20161.551.591.491.5810,394
6/10/20161.591.591.591.59497
6/9/20161.561.581.501.584,839
6/8/20161.601.601.601.603,092
6/7/20161.611.611.571.572,748
6/6/20161.511.611.501.602,462
6/3/20161.501.621.501.5916,434
6/2/20161.611.611.501.512,764
6/1/20161.561.621.541.6011,732
5/31/20161.611.611.571.584,430
5/27/20161.631.691.631.6313,177
5/26/20161.571.621.571.622,018
5/25/20161.561.651.471.6221,025
5/24/20161.511.541.481.5011,143
5/23/20161.461.591.461.5428,736
5/20/20161.551.551.471.4739,597
5/19/20161.601.601.511.5422,370
5/18/20161.611.631.601.6113,255
5/17/20161.601.671.601.6123,100
5/16/20161.651.661.621.6341,435
5/13/20161.651.701.601.6817,995
5/12/20161.711.711.651.6833,006
5/11/20161.751.751.741.751,603
5/10/20161.771.771.711.758,634
5/9/20161.771.771.731.7521,403
5/6/20161.791.791.741.7511,789
5/5/20161.781.841.781.794,678
5/4/20161.801.811.781.794,946
5/3/20161.841.841.811.814,123
5/2/20161.831.831.771.8020,792
4/29/20161.851.851.831.834,315
4/28/20161.851.861.831.8414,475
4/27/20161.851.861.841.842,483
4/26/20161.861.861.811.8316,571
4/25/20161.861.861.851.852,862
4/22/20161.851.961.851.865,035
4/21/20161.941.961.851.8517,651
4/20/20161.901.961.861.967,365
4/19/20161.901.911.851.9015,961
4/18/20161.811.921.801.909,147
4/15/20161.871.871.871.87600
4/14/20161.971.991.801.808,271
4/13/20161.801.901.801.9015,729
4/12/20161.851.891.811.8112,791
4/11/20161.852.001.821.8427,807
4/8/20161.871.901.811.854,746
4/7/20161.851.901.851.8913,584
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center