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 )

19.54 +1.53 (+8.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2017 3.500 3.515 3.400 3.480 25,123 +0.03(+0.87%)
Jul 31, 2017 3.500 3.590 3.305 3.450 45,135 -0.05(-1.43%)
Jul 28, 2017 3.350 3.500 3.350 3.500 77,409 +0.08(+2.34%)
Jul 27, 2017 3.410 3.480 3.280 3.420 63,416 +0.02(+0.59%)
Jul 26, 2017 3.310 3.420 3.310 3.400 73,455 +0.12(+3.66%)
Jul 25, 2017 3.250 3.354 3.250 3.280 35,948 +0.06(+1.86%)
Jul 24, 2017 3.260 3.310 3.120 3.220 28,133 +0.00(+0.00%)
Jul 21, 2017 3.110 3.300 3.100 3.220 32,338 +0.11(+3.54%)
Jul 20, 2017 3.340 2.950 3.110 168,888 -0.23(-6.89%)
Jul 19, 2017 3.450 3.450 3.310 3.340 83,772 -0.12(-3.47%)
Jul 18, 2017 3.530 3.530 3.360 3.460 50,922 -0.07(-1.98%)
Jul 17, 2017 3.440 3.590 3.300 3.530 226,520 +0.13(+3.82%)
Jul 14, 2017 3.700 3.740 3.320 3.400 671,795 +0.02(+0.72%)
Jul 13, 2017 3.200 3.390 3.127 3.376 307,297 +0.27(+8.55%)
Jul 12, 2017 2.900 3.150 2.895 3.110 255,055 +0.22(+7.61%)
Jul 11, 2017 2.920 2.940 2.880 2.890 71,382 -0.02(-0.53%)
Jul 10, 2017 2.900 2.928 2.850 2.905 38,262 +0.02(+0.53%)
Jul 07, 2017 2.900 2.900 2.800 2.890 62,031 +0.04(+1.41%)
Jul 06, 2017 2.900 2.910 2.800 2.850 107,940 -0.05(-1.73%)
Jul 05, 2017 2.690 2.980 2.660 2.900 479,251 +0.28(+10.69%)
Jul 03, 2017 2.400 2.640 2.400 2.620 199,149 +0.23(+9.62%)
Jun 30, 2017 2.380 2.400 2.380 2.390 13,511 +0.03(+1.27%)
Jun 29, 2017 2.380 2.380 2.360 2.360 4,070 +0.00(+0.00%)
Jun 28, 2017 2.400 2.400 2.350 2.360 15,787 -0.04(-1.67%)
Jun 27, 2017 2.370 2.400 2.360 2.400 3,884 +0.05(+2.13%)
Jun 26, 2017 2.375 2.375 2.320 2.350 18,482 -0.04(-1.67%)
Jun 23, 2017 2.370 2.400 2.369 2.390 33,810 +0.04(+1.70%)
Jun 22, 2017 2.350 2.380 2.350 2.350 13,911 -0.01(-0.43%)
Jun 21, 2017 2.400 2.400 2.360 2.360 23,991 -0.03(-1.25%)
Jun 20, 2017 2.326 2.400 2.326 2.390 77,468 +0.07(+3.02%)
Jun 19, 2017 2.300 2.340 2.300 2.320 9,508 +0.04(+1.75%)
Jun 16, 2017 2.240 2.350 2.240 2.280 19,306 +0.05(+2.24%)
Jun 15, 2017 2.220 2.250 2.160 2.230 16,899 -0.01(-0.45%)
Jun 14, 2017 2.190 2.290 2.126 2.240 15,966 -0.03(-1.32%)
Jun 13, 2017 2.275 2.310 2.254 2.270 13,350 -0.01(-0.43%)
Jun 12, 2017 2.350 2.350 2.270 2.280 8,641 -0.07(-2.98%)
Jun 09, 2017 2.430 2.430 2.350 2.350 62,737 -0.03(-1.26%)
Jun 08, 2017 2.250 2.380 2.230 2.380 59,935 +0.14(+6.25%)
Jun 07, 2017 2.290 2.290 2.210 2.240 10,154 +0.03(+1.36%)
Jun 06, 2017 2.150 2.240 2.150 2.210 26,198 +0.05(+2.31%)
Jun 05, 2017 2.164 2.172 2.150 2.160 8,760 +0.00(+0.00%)
Jun 02, 2017 2.130 2.190 2.130 2.160 8,518 +0.01(+0.47%)
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.