BioLife Solutions, Inc. Historical Stock Prices

BLFS 
$2.2
*  
0.027
1.21%
Get BLFS Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading BLFS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BLFS After Hours
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.22  2.22  2.20  2.20 6,037
11/26/2014 2.21 2.24 2.21 2.227 6,439
11/25/2014 2.29 2.3 2.2113 2.24 36,102
11/24/2014 2.24 2.3 2.22 2.3 39,565
11/21/2014 2.22 2.25 2.19 2.19 27,242
11/20/2014 2.23 2.24 2.19 2.21 32,113
11/19/2014 2.21 2.24 2.21 2.23 5,582
11/18/2014 2.24 2.25 2.11 2.2499 12,710
11/17/2014 2.21 2.24 2.21 2.24 16,462
11/14/2014 2.264 2.29 2.17 2.2 12,410
11/13/2014 2.17 2.4699 2.17 2.28 22,180
11/12/2014 2.2 2.2 2.15 2.18 8,147
11/11/2014 2.2 2.2 2.1701 2.2 4,880
11/10/2014 2.15 2.2 2.15 2.2 10,796
11/07/2014 2.01 2.2 2.01 2.15 24,084
11/06/2014 2.2 2.2025 2.1501 2.199 5,796
11/05/2014 2.21 2.3 2.2 2.2 6,574
11/04/2014 2.24 2.24 2.164 2.21 18,185
11/03/2014 2.23 2.24 2.2101 2.22 13,771
10/31/2014 2.2 2.22 2.1901 2.2001 5,939
10/30/2014 2.2 2.21 2.1815 2.2 10,911
10/29/2014 2.2 2.2 2.1601 2.18 3,002
10/28/2014 2.2 2.2 2.1101 2.19 8,549
10/27/2014 2.09 2.21 2.09 2.15 18,978
10/24/2014 2.18 2.2 2.11 2.11 11,614
10/23/2014 2.15 2.19 2.1101 2.16 15,684
10/22/2014 2.13 2.16 2.11 2.15 8,316
10/21/2014 2.1 2.19 2.1 2.16 9,544
10/20/2014 2.05 2.11 2.05 2.08 5,171
10/17/2014 2.1 2.15 2.05 2.08 13,985
10/16/2014 2.07 2.1799 2.04 2.07 27,902
10/15/2014 2.0975 2.1399 2.04 2.0628 5,238
10/14/2014 2.13 2.13 2.03 2.08 25,701
10/13/2014 2.0501 2.2405 2.05 2.163 4,024
10/10/2014 2.11 2.12 2.0748 2.0748 16,704
10/09/2014 2.15 2.19 2.12 2.13 18,417
10/08/2014 2.188 2.2 2.11 2.19 19,415
10/07/2014 2.25 2.25 2.18 2.19 46,361
10/06/2014 2.22 2.25 2.17 2.21 28,122
10/03/2014 2.2 2.25 2.16 2.2 35,565
10/02/2014 2.15 2.19 2.1091 2.19 15,896
10/01/2014 2.13 2.17 2.081 2.12 6,387
09/30/2014 2.1 2.18 2.09 2.1 34,137
09/29/2014 2.15 2.18 2.07 2.08 14,687
09/26/2014 2.1999 2.1999 2.15 2.16 7,889
09/25/2014 2.2 2.2 2.1913 2.2 3,615
09/24/2014 2.2 2.24 2.17 2.19 14,376
09/23/2014 2.16 2.19 2.15 2.18 4,574
09/22/2014 2.131 2.16 2.13 2.14 15,748
09/19/2014 2.1899 2.1899 2.15 2.18 29,364
09/18/2014 2.17 2.25 2.15 2.15 39,144
09/17/2014 2.1801 2.2163 2.11 2.17 43,086
09/16/2014 2.38 2.38 2.22 2.24 32,996
09/15/2014 2.4 2.44 2.35 2.36 10,103
09/12/2014 2.41 2.492 2.41 2.43 54,465
09/11/2014 2.38 2.51 2.38 2.46 30,317
09/10/2014 2.51 2.51 2.44 2.4701 14,131
09/09/2014 2.45 2.49 2.44 2.48 44,558
09/08/2014 2.37 2.46 2.32 2.45 22,348
09/05/2014 2.39 2.43 2.26 2.31 27,517
09/04/2014 2.47 2.47 2.3 2.34 10,516
09/03/2014 2.64 2.6835 2.43 2.47 70,886
09/02/2014 2.41 2.6 2.38 2.57 50,998
08/29/2014 2.38 2.41 2.33 2.37 22,736
08/28/2014 2.29 2.49 2.23 2.339 63,027
08/27/2014 2.21 2.29 2.21 2.27 24,932
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?