BioLife Solutions, Inc. Historical Stock Prices

BLFS 
$2.47
*  
0.18
7.86%
Get BLFS Alerts
*Delayed - data as of Sep. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.23  2.47  2.23  2.47 188,042
09/04/2015 2.23 2.47 2.23 2.47 188,042
09/03/2015 2.35 2.3699 2.161 2.29 244,171
09/02/2015 2.51 2.51 2.25 2.36 320,810
09/01/2015 2.64 2.93 2.37 2.4 747,320
08/31/2015 3 4.18 2.65 2.75 12,816,100
08/28/2015 1.98 2.12 1.98 2.0308 24,179
08/27/2015 2 2.04 1.99 2.0003 25,025
08/26/2015 2.03 2.03 1.9706 2 11,417
08/25/2015 2.15 2.15 2 2.01 56,092
08/24/2015 1.99 2.219 1.7 2.13 92,095
08/21/2015 2.05 2.1 2.01 2.03 129,828
08/20/2015 2.05 2.15 2.05 2.06 26,101
08/19/2015 2.16 2.3 2.06 2.1 72,495
08/18/2015 2.18 2.19 2.05 2.14 100,312
08/17/2015 2.13 2.2899 2.1055 2.18 9,704
08/14/2015 2.07 2.44 2.02 2.16 366,515
08/13/2015 2.07 2.0999 2.04 2.05 16,372
08/12/2015 2.02 2.16 2.01 2.06 26,889
08/11/2015 2.088 2.09 2.01 2.01 38,125
08/10/2015 2.17 2.1767 2.04 2.05 62,229
08/07/2015 2.22 2.23 2.14 2.15 55,297
08/06/2015 2.28 2.33 2.18 2.2832 51,523
08/05/2015 2.28 2.337 2.17 2.3 150,411
08/04/2015 2.24 2.36 2.24 2.2695 49,834
08/03/2015 2.26 2.26 2.21 2.24 12,755
07/31/2015 2.26 2.28 2.26 2.27 30,037
07/30/2015 2.28 2.34 2.19 2.29 50,532
07/29/2015 2.22 2.24 2.15 2.24 34,017
07/28/2015 2.14 2.29 2.14 2.14 66,302
07/27/2015 2.27 2.32 2.15 2.16 48,460
07/24/2015 2.4126 2.42 2.2701 2.28 29,898
07/23/2015 2.38 2.4099 2.35 2.39 31,191
07/22/2015 2.34 2.45 2.25 2.35 60,052
07/21/2015 2.49 2.56 2.33 2.37 72,728
07/20/2015 2.5 2.5699 2.39 2.44 113,480
07/17/2015 2.15 2.47 2.15 2.35 300,708
07/16/2015 2.19 2.2 2.11 2.13 29,387
07/15/2015 2.09 2.18 2.06 2.12 81,683
07/14/2015 2.09 2.09 2.02 2.02 42,129
07/13/2015 2.07 2.31 2.0372 2.05 313,543
07/10/2015 2.04 2.0643 1.99 2 30,296
07/09/2015 2 2.045 1.9801 2.027 9,815
07/08/2015 1.99 2.01 1.97 1.99 24,651
07/07/2015 2.04 2.084 1.9601 2.017 18,955
07/06/2015 1.99 2.06 1.99 2.03 10,919
07/02/2015 1.99 2.0299 1.971 2.01 5,867
07/01/2015 1.96 1.99 1.96 1.96 13,257
06/30/2015 1.97 1.97 1.95 1.95 66,024
06/29/2015 2.02 2.03 1.96 1.96 81,787
06/26/2015 2.03 2.04 2.01 2.01 60,555
06/25/2015 2.07 2.07 2.02 2.03 28,064
06/24/2015 2.01 2.08 2.01 2.04 52,905
06/23/2015 2.01 2.07 2 2.01 111,993
06/22/2015 2.12 2.18 2.05 2.05 156,098
06/19/2015 2.184 2.21 2.12 2.21 124,233
06/18/2015 2.23 2.26 2.16 2.17 86,720
06/17/2015 2.4 2.4 2.2 2.21 89,508
06/16/2015 2.35 2.45 2.17 2.23 212,503
06/15/2015 2.43 2.78 2.35 2.35 1,673,251
06/12/2015 2.18 2.33 2.17 2.31 98,550
06/11/2015 2.2 2.2664 2.17 2.17 131,299
06/10/2015 2.25 2.3255 2.17 2.22 199,012
06/09/2015 2.2465 2.26 2.15 2.16 216,333
06/08/2015 2.45 2.5147 2.2701 2.2799 219,614
06/05/2015 2.44 2.56 2.35 2.5 404,004
06/04/2015 2.78 2.82 2.25 2.44 1,113,232
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?