$2.10 +0.02 (%) Biolife Solutions Inc - NASDAQ

Sep. 30, 2014 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
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
7/30/20142.682.812.652.718,399
7/29/20142.542.782.522.7323,560
7/28/20142.542.592.432.5730,659
7/25/20142.852.852.582.5858,490
7/24/20142.582.952.582.85108,031
7/23/20142.462.632.432.5761,494
7/22/20142.422.522.412.4336,656
7/21/20142.412.482.282.44125,352
7/18/20142.702.702.432.50285,136
7/17/20142.423.602.282.642,390,351
7/16/20142.382.422.382.3817,972
7/15/20142.382.402.332.366,101
7/14/20142.302.452.302.3870,679
7/11/20142.352.382.282.343,681
7/10/20142.272.352.222.3012,730
7/9/20142.402.402.162.3542,445
7/8/20142.472.472.352.37128,313
7/7/20142.362.492.362.4597,775
7/3/20142.262.342.252.3422,969
7/2/20142.292.312.152.2824,257
7/1/20142.382.382.252.2652,319
6/30/20142.202.322.072.28122,014
6/27/20141.902.151.902.0962,151
6/26/20141.972.041.751.89119,958
6/25/20142.082.081.931.9792,340
6/24/20142.132.132.022.0238,582
6/23/20142.102.202.022.10135,119
6/20/20142.402.472.002.00202,128
6/19/20142.372.492.362.4237,445
6/18/20142.432.472.382.4019,286
6/17/20142.502.502.372.4647,564
6/16/20142.482.492.352.4876,497
6/13/20142.342.452.302.3725,427
6/12/20142.302.352.302.3443,911
6/11/20142.272.342.202.3365,156
6/10/20142.352.352.242.2734,156
6/9/20142.472.492.302.3235,392
6/6/20142.302.302.202.2424,540
6/5/20142.172.372.102.13119,935
6/4/20142.232.352.172.19124,775
6/3/20142.442.442.172.23152,247
6/2/20142.352.362.272.3421,370
5/30/20142.532.532.322.3245,988
5/29/20142.532.532.412.4427,780
5/28/20142.552.552.452.5041,896
5/27/20142.452.452.352.4156,313
5/23/20142.352.402.302.3035,498
5/22/20142.362.372.252.3219,020
5/21/20142.222.302.222.2922,555
5/20/20142.502.512.222.27103,595
5/19/20142.492.522.442.5034,501
5/16/20142.602.602.402.4944,769
5/15/20142.452.552.382.48115,573
5/14/20142.562.562.292.42134,086
5/13/20142.152.352.102.3588,847
5/12/20142.002.201.862.1050,248
5/9/20141.852.001.851.9995,471
5/8/20142.392.391.912.00128,419
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center