$2.03 +0.02 (%) Biolife Solutions Inc - NASDAQ

Jun. 29, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
6/26/20152.032.042.012.0161,255
6/25/20152.072.072.022.0328,064
6/24/20152.012.082.012.0452,905
6/23/20152.012.072.002.01111,993
6/22/20152.122.182.052.05156,098
6/19/20152.182.212.122.21124,233
6/18/20152.232.262.162.1786,720
6/17/20152.402.402.202.2189,508
6/16/20152.352.452.172.23212,503
6/15/20152.432.782.352.351,673,251
6/12/20152.182.332.172.3198,550
6/11/20152.202.272.172.17131,299
6/10/20152.252.332.172.22199,012
6/9/20152.252.262.152.16216,333
6/8/20152.452.522.272.28219,614
6/5/20152.442.562.352.50404,004
6/4/20152.782.822.252.441,113,332
6/3/20152.494.442.342.7914,640,299
6/2/20151.932.101.871.98180,511
6/1/20151.892.041.851.9378,942
5/29/20151.951.961.881.935,752
5/28/20151.912.091.901.953,808
5/27/20151.952.121.901.9290,369
5/26/20151.982.031.771.9857,918
5/22/20151.941.981.891.9531,570
5/21/20151.941.941.861.9412,876
5/20/20151.881.951.851.9239,726
5/19/20151.931.931.801.9019,047
5/18/20151.801.831.771.8010,729
5/15/20151.771.831.771.8314,247
5/14/20151.801.821.771.7811,602
5/13/20151.831.931.731.80146,975
5/12/20151.931.951.791.8248,594
5/11/20152.022.021.911.9314,860
5/8/20152.052.091.862.0695,984
5/7/20152.092.141.952.0940,575
5/6/20151.942.101.942.06136,206
5/5/20152.032.091.921.9842,822
5/4/20151.982.061.952.0666,578
5/1/20151.861.981.861.9658,615
4/30/20151.871.931.861.8644,181
4/29/20151.882.031.861.9152,293
4/28/20151.981.991.871.8851,310
4/27/20152.082.171.951.9674,355
4/24/20152.002.021.942.0251,325
4/23/20152.022.121.941.9468,959
4/22/20152.002.112.002.0161,907
4/21/20152.092.131.972.0281,411
4/20/20152.032.191.952.0790,490
4/17/20152.142.192.032.04135,583
4/16/20152.252.252.032.13234,990
4/15/20152.432.632.152.22883,231
4/14/20151.912.691.852.323,113,692
4/13/20151.701.911.601.91143,978
4/10/20151.611.671.581.6718,364
4/9/20151.671.701.621.6423,411
4/8/20151.631.641.601.6217,736
4/7/20151.721.721.561.6425,466
4/6/20151.531.621.511.5124,091
4/2/20151.561.581.511.5734,705
4/1/20151.591.591.501.5079,723
3/31/20151.641.651.581.6161,083
3/30/20151.701.701.621.6321,769
3/27/20151.701.731.661.661,691
3/26/20151.701.711.651.6750,513
3/25/20151.681.711.651.7071,009
3/24/20151.651.751.651.7210,713
3/23/20151.741.741.651.699,441
3/20/20151.751.881.701.7160,467
3/19/20151.711.731.661.707,420
3/18/20151.691.751.641.6931,945
3/17/20151.681.681.611.6418,031
3/16/20151.751.751.581.6179,685
3/13/20151.831.841.621.7165,991
3/12/20151.831.861.811.8169,208
3/11/20151.831.851.811.8219,230
3/10/20151.891.891.821.8513,285
3/9/20151.871.901.841.8531,976
3/6/20151.951.951.881.9026,989
3/5/20151.982.001.931.9516,285
3/4/20152.032.051.981.9817,689
3/3/20152.042.091.982.0013,064
3/2/20151.982.101.972.0156,900
2/27/20152.062.091.911.9344,238
2/26/20152.162.162.062.0641,418
2/25/20152.182.222.102.166,485
2/24/20152.222.252.152.1610,751
2/23/20152.262.292.142.1534,665
2/20/20152.182.202.152.1514,798
2/19/20152.052.162.052.096,256
2/18/20152.112.112.002.003,772
2/17/20152.202.201.972.1029,174
2/13/20152.182.202.052.1443,577
2/12/20151.952.211.922.0825,673
2/11/20151.941.941.851.9055,993
2/10/20151.901.901.801.8711,106
2/9/20151.831.931.801.8318,143
2/6/20151.841.951.771.7723,486
2/5/20151.811.841.811.8417,565
2/4/20151.841.841.811.8133,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!