$2.07 +0.03 (%) Biolife Solutions Inc - NASDAQ

Apr. 20, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
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
2/3/20151.741.821.741.809,085
2/2/20151.841.841.751.7810,865
1/30/20151.831.831.711.7730,956
1/29/20151.801.821.671.8259,230
1/28/20151.831.831.761.8015,771
1/27/20151.831.831.741.7819,936
1/26/20151.751.781.711.7726,494
1/23/20151.721.841.721.7531,339
1/22/20151.801.851.711.8140,366
1/21/20151.821.891.801.8435,453
1/20/20151.861.901.831.8312,952
1/16/20151.901.921.861.889,074
1/15/20151.971.971.861.9213,708
1/14/20152.012.051.811.9820,272
1/13/20152.022.061.912.0557,835
1/12/20152.272.391.902.10103,601
1/9/20152.472.802.092.27383,823
1/8/20151.852.381.812.34117,501
1/7/20151.741.801.711.757,064
1/6/20151.701.751.701.7142,904
1/5/20151.811.811.621.7334,590
1/2/20151.721.721.601.6412,069
12/31/20141.631.711.591.6453,098
12/30/20141.661.731.651.7058,845
12/29/20141.731.731.581.7336,385
12/26/20141.761.781.731.7412,296
12/24/20141.801.801.781.7931,254
12/23/20141.851.921.811.8130,235
12/22/20141.851.851.811.8427,589
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center