$1.63 +0.01 (%) Biolife Solutions Inc - NASDAQ

May. 27, 2016 | 03:54 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
5/27/20161.631.691.631.6313,177
5/26/20161.571.621.571.622,018
5/25/20161.561.651.471.6221,025
5/24/20161.511.541.481.5011,143
5/23/20161.461.591.461.5428,736
5/20/20161.551.551.471.4739,597
5/19/20161.601.601.511.5422,370
5/18/20161.611.631.601.6113,255
5/17/20161.601.671.601.6123,100
5/16/20161.651.661.621.6341,435
5/13/20161.651.701.601.6817,995
5/12/20161.711.711.651.6833,006
5/11/20161.751.751.741.751,603
5/10/20161.771.771.711.758,634
5/9/20161.771.771.731.7521,403
5/6/20161.791.791.741.7511,789
5/5/20161.781.841.781.794,678
5/4/20161.801.811.781.794,946
5/3/20161.841.841.811.814,123
5/2/20161.831.831.771.8020,792
4/29/20161.851.851.831.834,315
4/28/20161.851.861.831.8414,475
4/27/20161.851.861.841.842,483
4/26/20161.861.861.811.8316,571
4/25/20161.861.861.851.852,862
4/22/20161.851.961.851.865,035
4/21/20161.941.961.851.8517,651
4/20/20161.901.961.861.967,365
4/19/20161.901.911.851.9015,961
4/18/20161.811.921.801.909,147
4/15/20161.871.871.871.87600
4/14/20161.971.991.801.808,271
4/13/20161.801.901.801.9015,729
4/12/20161.851.891.811.8112,791
4/11/20161.852.001.821.8427,807
4/8/20161.871.901.811.854,746
4/7/20161.851.901.851.8913,584
4/6/20161.901.921.901.907,849
4/5/20161.882.001.881.9315,071
4/4/20161.801.891.801.8936,788
4/1/20161.801.901.801.833,881
3/31/20161.841.871.821.8323,150
3/30/20161.781.861.781.8314,402
3/29/20161.831.881.761.779,745
3/28/20161.741.901.741.7717,607
3/24/20161.751.761.741.769,003
3/23/20161.761.761.751.751,382
3/22/20161.751.781.731.7613,254
3/21/20161.821.911.731.7915,183
3/18/20161.911.911.821.824,378
3/17/20161.851.911.851.9113,478
3/16/20161.891.911.881.911,588
3/15/20161.951.991.861.908,689
3/14/20161.982.061.881.9932,306
3/11/20161.891.941.851.9220,327
3/10/20161.901.941.821.868,809
3/9/20161.841.941.811.8912,011
3/8/20161.731.891.731.814,885
3/7/20161.771.881.771.775,846
3/4/20161.801.801.761.768,139
3/3/20161.791.981.791.828,380
3/2/20161.821.821.791.805,033
3/1/20161.791.931.791.849,846
2/29/20161.821.981.731.7310,193
2/26/20161.711.871.701.7524,990
2/25/20161.861.861.711.756,185
2/24/20161.751.781.731.785,932
2/23/20161.811.921.771.8039,137
2/22/20161.861.901.811.8519,891
2/19/20161.841.841.711.829,060
2/18/20161.821.951.721.7946,696
2/17/20161.801.851.751.8510,859
2/16/20161.831.831.801.804,917
2/12/20161.701.841.701.782,495
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center