Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Solutions (NQ: BLFS )

20.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.500 5.857 5.500 5.750 89,912 +0.20(+3.60%)
Oct 30, 2017 5.810 5.942 5.340 5.550 210,147 -0.26(-4.48%)
Oct 27, 2017 5.630 5.895 5.610 5.810 107,782 +0.11(+1.93%)
Oct 26, 2017 5.860 5.900 5.380 5.700 257,526 -0.28(-4.68%)
Oct 25, 2017 6.870 6.870 5.960 5.980 414,881 -0.92(-13.33%)
Oct 24, 2017 6.650 6.910 6.550 6.900 212,095 +0.28(+4.23%)
Oct 23, 2017 6.560 6.910 6.244 6.620 288,422 +0.19(+2.95%)
Oct 20, 2017 6.360 6.580 6.100 6.430 173,609 +0.07(+1.10%)
Oct 19, 2017 7.000 7.530 6.150 6.360 1,620,532 +0.26(+4.26%)
Oct 18, 2017 5.800 6.210 5.800 6.100 472,715 +0.33(+5.72%)
Oct 17, 2017 5.460 5.780 5.420 5.770 118,919 +0.28(+5.10%)
Oct 16, 2017 5.490 5.550 5.360 5.490 80,925 -0.05(-0.90%)
Oct 13, 2017 5.600 5.640 5.350 5.540 200,212 +0.00(+0.00%)
Oct 12, 2017 5.600 5.635 5.510 5.540 44,179 -0.03(-0.54%)
Oct 11, 2017 5.530 5.631 5.490 5.570 76,918 -0.03(-0.54%)
Oct 10, 2017 5.750 5.890 5.481 5.600 148,374 -0.12(-2.10%)
Oct 09, 2017 5.720 5.770 5.670 5.720 47,166 -0.03(-0.52%)
Oct 06, 2017 5.780 5.807 5.660 5.750 69,719 -0.01(-0.17%)
Oct 05, 2017 5.600 5.800 5.501 5.760 215,573 +0.14(+2.49%)
Oct 04, 2017 5.370 5.630 5.370 5.620 106,080 +0.22(+4.07%)
Oct 03, 2017 5.560 5.630 5.060 5.400 266,630 -0.24(-4.26%)
Oct 02, 2017 5.860 5.860 5.560 5.640 112,192 -0.07(-1.23%)
Sep 29, 2017 5.700 5.797 5.650 5.710 75,993 +0.03(+0.53%)
Sep 28, 2017 5.590 5.740 5.510 5.680 130,017 +0.18(+3.27%)
Sep 27, 2017 5.600 5.600 5.400 5.500 170,973 -0.06(-1.08%)
Sep 26, 2017 5.340 5.570 5.340 5.560 168,609 +0.28(+5.30%)
Sep 25, 2017 5.450 5.460 5.190 5.280 196,085 -0.11(-2.04%)
Sep 22, 2017 5.100 5.449 5.100 5.390 132,163 +0.31(+6.10%)
Sep 21, 2017 5.040 5.180 5.030 5.080 81,426 +0.06(+1.20%)
Sep 20, 2017 5.120 5.490 5.000 5.020 183,019 -0.13(-2.52%)
Sep 19, 2017 5.370 5.910 5.030 5.150 898,890 -0.14(-2.65%)
Sep 18, 2017 4.760 5.290 4.760 5.290 948,037 +0.44(+9.07%)
Sep 15, 2017 4.670 4.850 4.650 4.850 129,947 +0.11(+2.32%)
Sep 14, 2017 4.750 4.750 4.560 4.740 45,465 +0.01(+0.21%)
Sep 13, 2017 4.700 4.800 4.650 4.730 74,886 -0.01(-0.21%)
Sep 12, 2017 4.750 4.800 4.640 4.740 47,094 +0.02(+0.42%)
Sep 11, 2017 4.830 4.830 4.530 4.720 112,320 -0.06(-1.26%)
Sep 08, 2017 4.750 4.896 4.750 4.780 194,571 +0.06(+1.27%)
Sep 07, 2017 4.750 4.810 4.620 4.720 116,389 -0.01(-0.21%)
Sep 06, 2017 4.800 4.952 4.640 4.730 189,599 -0.14(-2.87%)
Sep 05, 2017 4.990 4.990 4.760 4.870 210,705 +0.01(+0.19%)
Sep 01, 2017 4.790 5.030 4.730 4.861 333,056 +0.12(+2.55%)
Aug 31, 2017 4.990 5.010 4.710 4.740 288,168 -0.25(-5.01%)
Aug 30, 2017 4.770 4.990 4.644 4.990 202,090 +0.28(+5.94%)
Aug 29, 2017 4.500 4.800 4.500 4.710 143,510 +0.20(+4.43%)
Aug 28, 2017 4.470 4.640 4.400 4.510 193,798 +0.08(+1.81%)
Aug 25, 2017 4.330 4.640 4.330 4.430 107,346 +0.03(+0.68%)
Aug 24, 2017 4.950 5.020 4.380 4.400 363,892 -0.47(-9.65%)
Aug 23, 2017 4.740 5.100 4.730 4.870 351,616 +0.19(+4.06%)
Aug 22, 2017 4.490 4.823 4.490 4.680 195,642 +0.20(+4.46%)
Aug 21, 2017 4.350 4.480 4.300 4.480 70,558 +0.13(+2.99%)
Aug 18, 2017 4.620 4.697 4.300 4.350 168,018 -0.24(-5.23%)
Aug 17, 2017 4.200 4.600 4.120 4.590 259,848 +0.42(+10.07%)
Aug 16, 2017 4.010 4.200 3.930 4.170 293,570 +0.21(+5.30%)
Aug 15, 2017 3.770 4.090 3.684 3.960 464,828 +0.16(+4.21%)
Aug 14, 2017 3.800 3.800 3.760 3.800 45,204 +0.00(+0.00%)
Aug 11, 2017 3.600 3.800 3.600 3.800 199,157 +0.20(+5.56%)
Aug 10, 2017 3.750 3.800 3.510 3.600 98,852 -0.06(-1.64%)
Aug 09, 2017 3.700 3.750 3.650 3.660 50,170 -0.04(-1.08%)
Aug 08, 2017 3.770 3.770 3.586 3.700 32,773 -0.05(-1.33%)
Aug 07, 2017 3.730 3.800 3.550 3.750 46,281 +0.01(+0.20%)
Aug 04, 2017 3.870 3.870 3.660 3.743 193,350 -0.14(-3.54%)
Aug 03, 2017 3.730 3.950 3.550 3.880 212,366 +0.17(+4.58%)
Aug 02, 2017 3.500 3.779 3.500 3.710 133,001 +0.23(+6.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.