$1.82 -0.03 (%) Biolife Solutions Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
12/19/20141.881.881.821.8234,870
12/18/20141.861.871.851.8510,505
12/17/20141.821.891.821.8723,102
12/16/20141.851.851.801.8124,033
12/15/20141.801.851.801.8236,662
12/12/20141.821.841.801.8247,245
12/11/20141.801.841.801.8229,705
12/10/20141.801.841.801.8030,241
12/9/20141.821.821.801.8020,214
12/8/20141.761.841.741.8231,904
12/5/20141.821.861.701.7143,236
12/4/20141.811.891.801.8085,553
12/3/20142.132.131.751.84138,216
12/2/20142.122.152.122.1512,179
12/1/20142.172.232.102.1012,041
11/28/20142.222.222.202.206,037
11/26/20142.212.242.212.236,439
11/25/20142.292.302.212.2436,102
11/24/20142.242.302.222.3039,565
11/21/20142.222.252.192.1927,242
11/20/20142.232.242.192.2132,113
11/19/20142.212.242.212.235,582
11/18/20142.242.252.112.2512,710
11/17/20142.212.242.212.2416,462
11/14/20142.262.292.172.2012,410
11/13/20142.172.472.172.2822,180
11/12/20142.202.202.152.188,147
11/11/20142.202.202.172.204,880
11/10/20142.152.202.152.2010,796
11/7/20142.012.202.012.1524,084
11/6/20142.202.202.152.205,796
11/5/20142.212.302.202.206,574
11/4/20142.242.242.162.2118,185
11/3/20142.232.242.212.2213,771
10/31/20142.202.222.192.205,939
10/30/20142.202.212.182.2010,911
10/29/20142.202.202.162.183,002
10/28/20142.202.202.112.198,549
10/27/20142.092.212.092.1518,978
10/24/20142.182.202.112.1111,614
10/23/20142.152.192.112.1615,684
10/22/20142.132.162.112.158,316
10/21/20142.102.192.102.169,544
10/20/20142.052.112.052.085,171
10/17/20142.102.152.052.0813,985
10/16/20142.072.182.042.0727,902
10/15/20142.102.142.042.065,238
10/14/20142.132.132.032.0825,701
10/13/20142.052.242.052.164,024
10/10/20142.112.122.082.0816,704
10/9/20142.152.192.122.1318,417
10/8/20142.192.202.112.1919,415
10/7/20142.252.252.182.1946,361
10/6/20142.222.252.172.2128,122
10/3/20142.202.252.162.2035,565
10/2/20142.152.192.112.1915,896
10/1/20142.132.172.082.126,387
9/30/20142.102.182.092.1034,137
9/29/20142.152.182.072.0814,687
9/26/20142.202.202.152.167,889
9/25/20142.202.202.192.203,615
9/24/20142.202.242.172.1914,376
9/23/20142.162.192.152.184,574
9/22/20142.132.162.132.1415,748
9/19/20142.192.192.152.1829,364
9/18/20142.172.252.152.1539,144
9/17/20142.182.222.112.1743,086
9/16/20142.382.382.222.2432,996
9/15/20142.402.442.352.3610,103
9/12/20142.412.492.412.4354,465
9/11/20142.382.512.382.4630,317
9/10/20142.512.512.442.4714,131
9/9/20142.452.492.442.4844,558
9/8/20142.372.462.322.4522,348
9/5/20142.392.432.262.3127,517
9/4/20142.472.472.302.3410,516
9/3/20142.642.682.432.4770,886
9/2/20142.412.602.382.5750,998
8/29/20142.382.412.332.3722,736
8/28/20142.292.492.232.3463,027
8/27/20142.212.292.212.2724,932
8/26/20142.252.252.202.2421,024
8/25/20142.162.242.112.2355,753
8/22/20142.252.252.102.1339,944
8/21/20142.182.242.122.2218,192
8/20/20142.152.152.092.1111,253
8/19/20142.272.272.042.06103,607
8/18/20142.282.332.182.1820,914
8/15/20142.412.412.162.2254,813
8/14/20142.382.412.122.31151,885
8/13/20142.452.452.312.3834,421
8/12/20142.492.522.402.4122,607
8/11/20142.502.602.402.4869,063
8/8/20142.602.622.312.47120,095
8/7/20142.612.732.602.6232,529
8/6/20142.862.862.612.6479,954
8/5/20142.802.982.732.8368,266
8/4/20142.802.802.692.7928,673
8/1/20142.702.742.652.6528,694
7/31/20142.672.742.622.6524,521
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center