$2.38 -0.37 (%) Biolife Solutions Inc - NASDAQ

Sep. 1, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLFS historical data

Date Open High Low Close Volume
8/31/20153.004.182.652.7512,823,727
8/28/20151.982.121.982.0324,179
8/27/20152.002.041.992.0025,025
8/26/20152.032.031.972.0011,417
8/25/20152.152.152.002.0156,092
8/24/20151.992.221.702.1392,095
8/21/20152.052.102.012.03129,828
8/20/20152.052.152.052.0626,101
8/19/20152.162.302.062.1072,495
8/18/20152.182.192.052.14100,312
8/17/20152.132.292.112.189,704
8/14/20152.072.442.022.16366,515
8/13/20152.072.102.042.0516,372
8/12/20152.022.162.012.0626,889
8/11/20152.092.092.012.0138,125
8/10/20152.172.182.042.0562,229
8/7/20152.222.232.142.1555,297
8/6/20152.282.332.182.2851,523
8/5/20152.282.342.172.30198,611
8/4/20152.242.362.242.2749,834
8/3/20152.262.262.212.2412,755
7/31/20152.262.282.262.2730,037
7/30/20152.282.342.192.2950,532
7/29/20152.222.242.152.2434,017
7/28/20152.142.292.142.1466,302
7/27/20152.272.322.152.1648,460
7/24/20152.412.422.272.2829,898
7/23/20152.382.412.352.3931,191
7/22/20152.342.452.252.3560,052
7/21/20152.492.562.332.3772,728
7/20/20152.502.572.392.44113,480
7/17/20152.152.472.152.35300,708
7/16/20152.192.202.112.1329,387
7/15/20152.092.182.062.1281,683
7/14/20152.092.092.022.0242,129
7/13/20152.072.312.042.05313,543
7/10/20152.042.061.992.0030,296
7/9/20152.002.051.982.039,815
7/8/20151.992.011.971.9924,651
7/7/20152.042.081.962.0218,955
7/6/20151.992.061.992.0310,919
7/2/20151.992.031.972.015,867
7/1/20151.961.991.961.9613,257
6/30/20151.971.971.951.9566,024
6/29/20152.022.031.961.9681,787
6/26/20152.032.042.012.0161,255
6/25/20152.072.072.022.0328,064
6/24/20152.012.082.012.0452,905
6/23/20152.012.072.002.01111,993
6/22/20152.122.182.052.05156,098
6/19/20152.182.212.122.21124,233
6/18/20152.232.262.162.1786,720
6/17/20152.402.402.202.2189,508
6/16/20152.352.452.172.23212,503
6/15/20152.432.782.352.351,673,251
6/12/20152.182.332.172.3198,550
6/11/20152.202.272.172.17131,299
6/10/20152.252.332.172.22199,012
6/9/20152.252.262.152.16216,333
6/8/20152.452.522.272.28219,614
6/5/20152.442.562.352.50404,004
6/4/20152.782.822.252.441,113,332
6/3/20152.494.442.342.7914,640,299
6/2/20151.932.101.871.98180,511
6/1/20151.892.041.851.9378,942
5/29/20151.951.961.881.935,752
5/28/20151.912.091.901.953,808
5/27/20151.952.121.901.9290,369
5/26/20151.982.031.771.9857,918
5/22/20151.941.981.891.9531,570
5/21/20151.941.941.861.9412,876
5/20/20151.881.951.851.9239,726
5/19/20151.931.931.801.9019,047
5/18/20151.801.831.771.8010,729
5/15/20151.771.831.771.8314,247
5/14/20151.801.821.771.7811,602
5/13/20151.831.931.731.80146,975
5/12/20151.931.951.791.8248,594
5/11/20152.022.021.911.9314,860
5/8/20152.052.091.862.0695,984
5/7/20152.092.141.952.0940,575
5/6/20151.942.101.942.06136,206
5/5/20152.032.091.921.9842,822
5/4/20151.982.061.952.0666,578
5/1/20151.861.981.861.9658,615
4/30/20151.871.931.861.8644,181
4/29/20151.882.031.861.9152,293
4/28/20151.981.991.871.8851,310
4/27/20152.082.171.951.9674,355
4/24/20152.002.021.942.0251,325
4/23/20152.022.121.941.9468,959
4/22/20152.002.112.002.0161,907
4/21/20152.092.131.972.0281,411
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!