$1.56 +0.01 (%) Biolife Solutions Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
12/8/20161.591.601.561.5615,166
12/7/20161.671.671.551.5516,592
12/6/20161.651.661.651.659,311
12/5/20161.571.691.571.6532,081
12/2/20161.581.611.571.594,620
12/1/20161.601.661.571.6241,797
11/30/20161.561.661.551.5710,090
11/29/20161.581.631.581.5911,908
11/28/20161.661.661.601.603,659
11/25/20161.601.661.591.6521,097
11/23/20161.611.611.531.5757,610
11/22/20161.551.661.521.6077,944
11/21/20161.551.551.521.5421,248
11/18/20161.551.551.501.5536,422
11/17/20161.551.551.541.554,004
11/16/20161.541.551.501.5423,925
11/15/20161.541.541.511.536,572
11/14/20161.511.541.501.5436,275
11/11/20161.611.631.501.5035,711
11/10/20161.511.661.511.5954,109
11/9/20161.451.511.451.4924,000
11/8/20161.501.501.441.4519,842
11/7/20161.501.621.491.4912,876
11/4/20161.501.501.431.4724,991
11/3/20161.501.521.481.4855,671
11/2/20161.501.641.501.51105,711
11/1/20161.601.701.501.51106,273
10/31/20161.651.661.601.6041,437
10/28/20161.661.671.631.6323,377
10/27/20161.681.691.621.66109,567
10/26/20161.711.711.671.6830,233
10/25/20161.691.691.681.6816,534
10/24/20161.721.741.671.6825,256
10/21/20161.671.711.671.7011,083
10/20/20161.671.711.671.6726,728
10/19/20161.651.681.651.6723,980
10/18/20161.691.691.651.6529,748
10/17/20161.741.751.661.6650,428
10/14/20161.741.871.741.7427,592
10/13/20161.761.941.741.75344,869
10/12/20161.741.851.711.7689,173
10/11/20161.751.751.731.7310,449
10/10/20161.771.771.741.754,038
10/7/20161.801.801.771.7814,661
10/6/20161.781.801.751.8019,954
10/5/20161.751.761.741.7512,431
10/4/20161.801.821.741.7457,796
10/3/20161.821.841.801.8336,661
9/30/20161.801.841.801.8418,979
9/29/20161.841.851.811.8124,305
9/28/20161.861.861.821.839,878
9/27/20161.871.971.861.87111,894
9/26/20161.861.861.801.8019,749
9/23/20161.811.851.811.8520,172
9/22/20161.841.851.811.8127,791
9/21/20161.811.831.811.8324,946
9/20/20161.851.851.781.8345,683
9/19/20161.821.821.751.7815,376
9/16/20161.791.831.751.83140,317
9/15/20161.771.811.771.8077,020
9/14/20161.962.071.711.78995,604
9/13/20161.801.831.711.8314,351
9/12/20161.801.851.711.8085,799
9/9/20161.801.871.741.7568,128
9/8/20161.771.851.761.8346,067
9/7/20161.861.901.731.7369,229
9/6/20161.741.841.741.7949,807
9/2/20161.601.731.601.7284,400
9/1/20161.801.811.591.62234,446
8/31/20161.841.871.751.7550,210
8/30/20161.881.911.771.7756,777
8/29/20161.871.911.831.8831,373
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center