Historical Stock Prices

BLFS 
$2.18
*  
0.03
1.4%
Get BLFS Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/26/2014 2.25 2.25 2.2 2.2401 21,024
08/25/2014 2.16 2.24 2.11 2.23 55,753
08/22/2014 2.25 2.25 2.1 2.13 39,944
08/21/2014 2.18 2.2399 2.12 2.22 18,192
08/20/2014 2.1499 2.1499 2.09 2.11 11,253
08/19/2014 2.27 2.27 2.04 2.06 103,607
08/18/2014 2.28 2.33 2.18 2.18 20,914
08/15/2014 2.41 2.41 2.16 2.22 54,813
08/14/2014 2.385 2.41 2.12 2.31 151,885
08/13/2014 2.45 2.45 2.31 2.38 34,421
08/12/2014 2.49 2.52 2.4 2.41 22,607
08/11/2014 2.5 2.6 2.4 2.48 69,063
08/08/2014 2.6 2.62 2.3101 2.47 120,095
08/07/2014 2.61 2.73 2.6 2.62 32,529
08/06/2014 2.86 2.86 2.61 2.64 79,954
08/05/2014 2.8 2.9799 2.73 2.83 68,266
08/04/2014 2.8 2.8 2.69 2.79 28,673
08/01/2014 2.7 2.738 2.65 2.65 28,694
07/31/2014 2.67 2.74 2.62 2.65 24,521
07/30/2014 2.68 2.81 2.65 2.71 8,399
07/29/2014 2.54 2.78 2.5201 2.73 23,560
07/28/2014 2.54 2.59 2.433 2.57 30,659
07/25/2014 2.85 2.85 2.58 2.58 58,490
07/24/2014 2.58 2.95 2.58 2.85 108,031
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
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?