Quantcast

BioLife Solutions, Inc. Common Stock Historical Stock Prices

BLFS 
$20.81
*  
1.06
5.37%
Get BLFS Alerts
*Delayed - data as of Aug. 20, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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 19.85 20.82 19.85 20.81 267,144
08/17/2018 19.19 19.86 19 19.75 121,143
08/16/2018 19.62 19.62 18.88 19.29 159,261
08/15/2018 20.03 20.25 18.7 19.66 258,100
08/14/2018 21.3 21.38 19.9 20.5 157,008
08/13/2018 19.7 21.54 19.7 20.54 519,796
08/10/2018 19.07 20.46 19.07 19.72 304,568
08/09/2018 22 22.199 18.22 19.86 590,974
08/08/2018 19.3 20.88 19.071 20.71 247,653
08/07/2018 19 19.45 18.8841 19.3 194,546
08/06/2018 18.46 19.45 18.2108 18.85 143,290
08/03/2018 19 19.105 18.08 18.67 117,132
08/02/2018 19.24 19.27 18.51 19 141,335
08/01/2018 20.65 20.65 18.675 19.27 139,895
07/31/2018 17.47 19.3 16.9 19.06 350,952
07/30/2018 19.39 19.4309 16.88 17.74 629,357
07/27/2018 20.46 21.14 19.26 19.6 186,261
07/26/2018 20 20.7 19.75 20.63 171,455
07/25/2018 19.5 20.31 19.11 20.09 209,453
07/24/2018 21.5 21.543 18.85 19.82 488,820
07/23/2018 21.99 22.39 21.0404 21.36 274,913
07/20/2018 21.12 22.06 21 21.99 266,458
07/19/2018 20.16 21.34 20.0459 21.12 204,193
07/18/2018 20.29 20.4 19.07 20.16 430,253
07/17/2018 21 22.86 19.5125 20.41 760,941
07/16/2018 20.1 21.155 19.76 20.96 614,113
07/13/2018 18.96 20.8 18.9279 19.79 841,415
07/12/2018 17.56 19.64 17.32 19 574,470
07/11/2018 17.06 17.33 16.3 17.2 245,440
07/10/2018 16.81 17.5 16.5 17.25 325,231
07/09/2018 17.18 18.1208 15.7 16.93 624,915
07/06/2018 16.62 17.23 16.411 17.02 248,268
07/05/2018 16.7 17.479 15.4 16.67 502,673
07/03/2018 15 17.75 14.5 16.7 762,984
07/02/2018 13.27 15.49 12.77 14.99 1,289,480
06/29/2018 11.41 11.96 11.0913 11.41 106,637
06/28/2018 11.06 11.58 10.5001 11.41 292,481
06/27/2018 12 12.299 11.53 11.58 102,265
06/26/2018 11.88 12.67 11.75 12.17 133,554
06/25/2018 12.47 12.47 11.88 12.02 128,901
06/22/2018 11.85 12.7 11.54 12.61 255,184
06/21/2018 12.92 13.13 11.5 11.52 370,551
06/20/2018 13.55 13.72 12.5903 12.99 223,402
06/19/2018 13.57 13.8 13.03 13.45 191,907
06/18/2018 12.99 13.99 11.56 13.49 973,423
06/15/2018 12 12.93 11.991 12.87 406,331
06/14/2018 11.36 12 11.35 11.87 331,839
06/13/2018 10.99 11.4889 10.91 11.27 219,752
06/12/2018 10.8 11 10.76 10.95 108,728
06/11/2018 10.14 10.7999 10.14 10.72 177,057
06/08/2018 10.51 10.53 10.05 10.21 90,689
06/07/2018 10.38 11.05 10.172 10.34 223,116
06/06/2018 10.38 10.39 9.9301 10.36 119,580
06/05/2018 10.41 10.5 10.205 10.39 71,605
06/04/2018 10.36 10.4 10.12 10.37 108,476
06/01/2018 10.7 10.8 9.3401 10.28 261,520
05/31/2018 10.6 10.9 10.34 10.71 406,673
05/30/2018 10 10.51 9.9407 10.46 201,828
05/29/2018 9.51 10.13 9.3638 10.03 220,191
05/25/2018 9.57 9.6793 9.2714 9.51 116,646
05/24/2018 9.01 9.62 9.01 9.51 200,111
05/23/2018 9.24 9.3 8.5001 9.05 176,323
05/22/2018 8.9 9.25 8.825 9.17 89,411
05/21/2018 8.92 9.2 8.5 8.92 163,241
05/18/2018 9.05 9.21 8.83 8.91 93,795
05/17/2018 8.66 9.15 8.62 9.0533 122,500
*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?

Smart Portfolio