BioLife Solutions, Inc. Historical Stock Prices

BLFS 
$2.57
*  
0.14
5.76%
Get BLFS Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading BLFS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.46  2.63  2.4308  2.57 61,494
07/23/2014 2.46 2.63 2.4308 2.57 61,494
07/22/2014 2.415 2.52 2.411 2.43 36,656
07/21/2014 2.41 2.48 2.28 2.44 125,352
07/18/2014 2.7 2.7 2.43 2.4999 285,136
07/17/2014 2.42 3.6 2.28 2.64 2,389,761
07/16/2014 2.38 2.4199 2.38 2.38 17,972
07/15/2014 2.38 2.4 2.33 2.36 6,101
07/14/2014 2.3 2.45 2.3 2.38 70,679
07/11/2014 2.35 2.38 2.28 2.34 3,681
07/10/2014 2.27 2.35 2.22 2.3 12,730
07/09/2014 2.4 2.4 2.16 2.35 42,445
07/08/2014 2.4678 2.4678 2.35 2.37 128,313
07/07/2014 2.36 2.49 2.36 2.45 97,775
07/03/2014 2.26 2.34 2.25 2.34 22,969
07/02/2014 2.29 2.3046 2.15 2.28 24,257
07/01/2014 2.38 2.38 2.25 2.26 52,319
06/30/2014 2.2 2.3243 2.07 2.28 122,014
06/27/2014 1.9 2.15 1.9 2.09 62,151
06/26/2014 1.97 2.04 1.75 1.89 119,958
06/25/2014 2.08 2.08 1.93 1.97 92,340
06/24/2014 2.13 2.13 2.02 2.02 38,582
06/23/2014 2.1 2.2 2.02 2.1 135,119
06/20/2014 2.4 2.47 2 2 202,128
06/19/2014 2.37 2.49 2.36 2.42 37,445
06/18/2014 2.43 2.47 2.38 2.4 19,286
06/17/2014 2.5 2.5 2.37 2.46 47,564
06/16/2014 2.48 2.49 2.35 2.48 76,497
06/13/2014 2.34 2.45 2.3 2.37 25,427
06/12/2014 2.3 2.35 2.3 2.34 43,911
06/11/2014 2.27 2.34 2.2 2.33 65,156
06/10/2014 2.35 2.35 2.24 2.27 34,156
06/09/2014 2.47 2.49 2.3 2.32 35,392
06/06/2014 2.3 2.3 2.2 2.235 24,540
06/05/2014 2.17 2.37 2.1 2.13 119,935
06/04/2014 2.233 2.35 2.17 2.19 124,775
06/03/2014 2.436 2.436 2.17 2.23 152,247
06/02/2014 2.35 2.36 2.27 2.34 21,370
05/30/2014 2.53 2.53 2.32 2.32 45,988
05/29/2014 2.53 2.53 2.409 2.44 27,780
05/28/2014 2.55 2.55 2.4505 2.5 41,896
05/27/2014 2.45 2.45 2.35 2.41 56,308
05/23/2014 2.35 2.4 2.3 2.3 35,498
05/22/2014 2.36 2.37 2.25 2.32 19,020
05/21/2014 2.22 2.3 2.22 2.29 22,555
05/20/2014 2.5 2.51 2.22 2.27 103,595
05/19/2014 2.49 2.52 2.438 2.5 34,501
05/16/2014 2.6 2.604 2.4 2.4899 44,769
05/15/2014 2.45 2.55 2.381 2.48 115,573
05/14/2014 2.56 2.56 2.29 2.42 134,086
05/13/2014 2.15 2.35 2.1 2.35 88,847
05/12/2014 2 2.2 1.86 2.1 50,248
05/09/2014 1.85 2 1.85 1.99 95,471
05/08/2014 2.39 2.39 1.91 2 128,419
05/07/2014 2.47 2.47 1.9 2.07 196,681
05/06/2014 2.65 2.74 2.3805 2.41 102,662
05/05/2014 2.76 2.9375 2.64 2.66 54,444
05/02/2014 2.75 2.8162 2.75 2.75 63,821
05/01/2014 2.79 2.83 2.71 2.7292 93,278
04/30/2014 3 3.03 2.82 2.89 54,072
04/29/2014 3.12 3.12 2.98 3.02 70,397
04/28/2014 3.3 3.35 3.09 3.12 51,881
04/25/2014 3.61 3.61 3.2 3.31 48,879
04/24/2014 3.8 3.8 3.32 3.39 42,226
04/23/2014 3.7 3.7 3.42 3.55 52,197
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?