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 )

18.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2014 1.630 1.640 1.640 1.640 53,100 -0.06(-3.53%)
Dec 30, 2014 1.660 1.730 1.650 1.700 58,845 -0.03(-1.73%)
Dec 29, 2014 1.730 1.730 1.580 1.730 36,385 -0.01(-0.57%)
Dec 26, 2014 1.760 1.780 1.730 1.740 12,296 -0.05(-2.79%)
Dec 24, 2014 1.800 1.790 1.790 1.790 31,300 -0.02(-1.10%)
Dec 23, 2014 1.847 1.920 1.810 1.810 30,235 -0.03(-1.63%)
Dec 22, 2014 1.850 1.850 1.810 1.840 27,589 +0.02(+1.10%)
Dec 19, 2014 1.880 1.880 1.820 1.820 34,870 -0.03(-1.70%)
Dec 18, 2014 1.860 1.869 1.850 1.851 10,505 -0.02(-0.99%)
Dec 17, 2014 1.820 1.890 1.820 1.870 23,102 +0.06(+3.31%)
Dec 16, 2014 1.850 1.850 1.800 1.810 24,033 -0.01(-0.55%)
Dec 15, 2014 1.800 1.850 1.800 1.820 36,662 +0.01(+0.29%)
Dec 12, 2014 1.820 1.840 1.800 1.815 47,245 -0.01(-0.29%)
Dec 11, 2014 1.800 1.840 1.800 1.820 29,705 +0.02(+1.11%)
Dec 10, 2014 1.800 1.840 1.800 1.800 30,241 +0.00(+0.00%)
Dec 09, 2014 1.820 1.820 1.800 1.800 20,214 -0.02(-1.10%)
Dec 08, 2014 1.760 1.843 1.740 1.820 31,904 +0.11(+6.66%)
Dec 05, 2014 1.820 1.855 1.700 1.706 43,236 -0.09(-5.20%)
Dec 04, 2014 1.810 1.890 1.800 1.800 85,553 -0.04(-2.17%)
Dec 03, 2014 2.130 2.130 1.754 1.840 138,216 -0.31(-14.42%)
Dec 02, 2014 2.120 2.150 2.120 2.150 12,179 +0.05(+2.38%)
Dec 01, 2014 2.170 2.230 2.100 2.100 12,041 -0.10(-4.55%)
Nov 28, 2014 2.220 2.220 2.200 2.200 6,037 -0.03(-1.21%)
Nov 26, 2014 2.210 2.227 2.227 2.227 6,400 -0.01(-0.58%)
Nov 25, 2014 2.290 2.300 2.211 2.240 36,102 -0.06(-2.61%)
Nov 24, 2014 2.240 2.300 2.220 2.300 39,565 +0.11(+5.02%)
Nov 21, 2014 2.220 2.250 2.190 2.190 27,242 -0.02(-0.90%)
Nov 20, 2014 2.230 2.240 2.190 2.210 32,113 -0.02(-0.90%)
Nov 19, 2014 2.210 2.240 2.210 2.230 5,582 -0.02(-0.88%)
Nov 18, 2014 2.240 2.250 2.110 2.250 12,710 +0.01(+0.44%)
Nov 17, 2014 2.210 2.240 2.210 2.240 16,462 +0.04(+1.82%)
Nov 14, 2014 2.264 2.290 2.170 2.200 12,410 -0.08(-3.51%)
Nov 13, 2014 2.170 2.470 2.170 2.280 22,180 +0.10(+4.59%)
Nov 12, 2014 2.200 2.200 2.150 2.180 8,147 -0.02(-0.91%)
Nov 11, 2014 2.200 2.200 2.170 2.200 4,880 +0.00(+0.00%)
Nov 10, 2014 2.150 2.200 2.150 2.200 10,796 +0.05(+2.33%)
Nov 07, 2014 2.010 2.200 2.010 2.150 24,084 -0.05(-2.23%)
Nov 06, 2014 2.200 2.203 2.150 2.199 5,796 -0.00(-0.05%)
Nov 05, 2014 2.210 2.300 2.200 2.200 6,574 -0.01(-0.45%)
Nov 04, 2014 2.240 2.240 2.164 2.210 18,185 -0.01(-0.45%)
Nov 03, 2014 2.230 2.240 2.210 2.220 13,771 +0.02(+0.90%)
Oct 31, 2014 2.200 2.220 2.190 2.200 5,939 +0.00(+0.00%)
Oct 30, 2014 2.200 2.210 2.182 2.200 10,911 +0.02(+0.92%)
Oct 29, 2014 2.200 2.200 2.160 2.180 3,002 -0.01(-0.46%)
Oct 28, 2014 2.200 2.200 2.110 2.190 8,549 +0.04(+1.86%)
Oct 27, 2014 2.090 2.210 2.110 2.150 18,978 +0.04(+1.90%)
Oct 24, 2014 2.180 2.200 2.110 2.110 11,614 -0.05(-2.31%)
Oct 23, 2014 2.150 2.190 2.110 2.160 15,684 +0.01(+0.47%)
Oct 22, 2014 2.130 2.160 2.110 2.150 8,316 -0.01(-0.46%)
Oct 21, 2014 2.100 2.190 2.100 2.160 9,544 +0.08(+3.85%)
Oct 20, 2014 2.050 2.110 2.050 2.080 5,171 +0.00(+0.00%)
Oct 17, 2014 2.100 2.150 2.070 2.080 13,985 +0.01(+0.48%)
Oct 16, 2014 2.070 2.180 2.070 2.070 27,902 +0.01(+0.35%)
Oct 15, 2014 2.098 2.140 2.040 2.063 5,238 -0.02(-0.83%)
Oct 14, 2014 2.130 2.130 2.030 2.080 25,701 -0.08(-3.84%)
Oct 13, 2014 2.050 2.050 2.050 2.163 4,024 +0.09(+4.25%)
Oct 10, 2014 2.110 2.120 2.075 2.075 16,704 -0.06(-2.59%)
Oct 09, 2014 2.150 2.190 2.120 2.130 18,417 -0.06(-2.74%)
Oct 08, 2014 2.188 2.200 2.110 2.190 19,415 +0.00(+0.00%)
Oct 07, 2014 2.250 2.250 2.180 2.190 46,361 -0.02(-0.90%)
Oct 06, 2014 2.220 2.250 2.170 2.210 28,122 +0.01(+0.45%)
Oct 03, 2014 2.200 2.250 2.160 2.200 35,565 +0.01(+0.46%)
Oct 02, 2014 2.150 2.190 2.109 2.190 15,896 +0.07(+3.30%)
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.