$1.70 -0.03 (%) Biolife Solutions Inc - NASDAQ

Feb. 11, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
2/11/20161.681.711.651.7019,200
2/10/20161.801.811.731.737,756
2/9/20161.811.811.751.756,175
2/8/20161.851.851.801.8018,475
2/5/20161.851.861.851.8512,178
2/4/20161.911.911.861.885,100
2/3/20161.931.951.911.952,773
2/2/20161.901.941.901.907,350
2/1/20161.942.001.931.963,706
1/29/20161.862.001.861.996,951
1/28/20161.872.001.861.9016,611
1/27/20162.052.081.851.8518,569
1/26/20161.972.011.972.014,448
1/25/20162.012.071.861.9818,190
1/22/20161.741.991.651.9930,748
1/21/20161.621.721.571.7216,169
1/20/20161.641.681.551.6315,710
1/19/20161.601.701.541.6326,485
1/15/20161.601.731.511.5761,618
1/14/20161.811.811.551.5961,635
1/13/20161.761.991.671.7189,232
1/12/20162.002.031.761.7683,656
1/11/20162.062.161.951.9860,857
1/8/20162.202.222.062.0935,844
1/7/20162.092.202.092.1035,587
1/6/20162.072.162.062.0911,491
1/5/20162.072.152.052.1014,355
1/4/20162.172.232.032.0562,554
12/31/20152.282.292.032.1747,415
12/30/20152.292.312.222.2532,194
12/29/20152.382.402.222.2434,715
12/28/20152.332.392.222.2732,266
12/24/20152.322.322.292.298,527
12/23/20152.392.402.262.3026,147
12/22/20152.352.392.292.2936,596
12/21/20152.272.342.182.3137,901
12/18/20152.222.242.192.245,302
12/17/20152.242.242.182.208,956
12/16/20152.252.272.162.2120,497
12/15/20152.162.282.162.219,377
12/14/20152.232.232.172.1715,449
12/11/20152.202.242.202.237,944
12/10/20152.202.242.182.2112,618
12/9/20152.202.222.172.1943,842
12/8/20152.202.252.152.2412,067
12/7/20152.242.252.202.202,870
12/4/20152.192.332.192.2422,218
12/3/20152.242.242.172.2111,728
12/2/20152.272.332.232.239,414
12/1/20152.292.372.222.233,565
11/30/20152.252.282.212.2532,539
11/27/20152.222.302.222.301,306
11/25/20152.222.282.162.1914,432
11/24/20152.212.292.152.2334,074
11/23/20152.222.262.152.1930,625
11/20/20152.212.342.172.2343,832
11/19/20152.272.272.112.1732,089
11/18/20152.232.302.232.249,310
11/17/20152.262.312.222.2217,686
11/16/20152.252.322.252.3113,990
11/13/20152.522.522.222.2747,143
11/12/20152.452.542.362.3621,774
11/11/20152.502.552.452.4746,702
11/10/20152.382.542.362.4863,506
11/9/20152.342.442.322.329,549
11/6/20152.302.502.292.3181,525
11/5/20152.332.342.262.2935,136
11/4/20152.252.282.252.2518,642
11/3/20152.282.312.252.2526,577
11/2/20152.242.382.242.287,430
10/30/20152.382.382.222.2214,005
10/29/20152.302.382.302.3114,152
10/28/20152.252.322.252.3016,019
10/27/20152.272.282.232.264,570
10/26/20152.222.322.222.235,213
10/23/20152.342.342.202.2055,825
10/22/20152.352.352.282.298,320
10/21/20152.292.352.292.3311,837
10/20/20152.362.372.292.3418,122
10/19/20152.252.382.242.2852,229
10/16/20152.212.252.182.2434,711
10/15/20152.162.202.132.1921,307
10/14/20152.162.192.112.198,564
10/13/20152.122.162.122.147,299
10/12/20152.192.192.132.181,516
10/9/20152.152.252.112.2265,756
10/8/20152.192.252.132.1824,867
10/7/20152.252.252.142.1830,338
10/6/20152.172.272.172.2333,020
10/5/20152.082.202.062.1984,898
10/2/20152.082.082.022.0424,445
10/1/20152.112.122.032.0742,816
9/30/20152.162.162.112.1146,580
9/29/20152.132.162.112.1320,953
9/28/20152.122.152.112.1256,127
9/25/20152.182.202.122.1428,474
9/24/20152.152.212.142.1824,302
9/23/20152.132.182.132.1548,019
9/22/20152.162.182.132.1769,137
9/21/20152.202.252.142.16109,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center