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, 2016 1.840 1.870 1.750 1.750 50,210 -0.02(-1.13%)
Aug 30, 2016 1.880 1.905 1.770 1.770 56,777 -0.11(-5.85%)
Aug 29, 2016 1.870 1.909 1.830 1.880 31,373 +0.01(+0.53%)
Aug 26, 2016 1.890 1.895 1.856 1.870 23,558 +0.01(+0.78%)
Aug 25, 2016 1.920 1.920 1.855 1.856 42,236 -0.06(-3.35%)
Aug 24, 2016 1.900 1.970 1.850 1.920 54,687 +0.10(+5.49%)
Aug 23, 2016 1.850 1.920 1.810 1.820 70,593 -0.04(-2.15%)
Aug 22, 2016 1.905 1.920 1.850 1.860 9,123 -0.04(-2.11%)
Aug 19, 2016 1.880 1.930 1.853 1.900 16,226 +0.05(+2.70%)
Aug 18, 2016 1.900 1.910 1.850 1.850 44,426 -0.03(-1.60%)
Aug 17, 2016 1.930 1.930 1.880 1.880 22,529 -0.04(-2.08%)
Aug 16, 2016 2.050 2.050 1.920 1.920 86,147 -0.11(-5.42%)
Aug 15, 2016 2.090 2.090 2.000 2.030 24,086 -0.05(-2.40%)
Aug 12, 2016 2.060 2.140 2.033 2.080 32,099 +0.05(+2.46%)
Aug 11, 2016 2.111 2.150 2.010 2.030 84,536 -0.05(-2.40%)
Aug 10, 2016 2.170 2.260 2.070 2.080 201,451 +0.01(+0.49%)
Aug 09, 2016 1.900 2.070 1.870 2.070 74,136 +0.17(+8.94%)
Aug 08, 2016 1.920 2.000 1.877 1.900 172,733 -0.01(-0.52%)
Aug 05, 2016 1.870 1.940 1.850 1.910 43,615 +0.06(+3.24%)
Aug 04, 2016 1.810 1.930 1.810 1.850 34,685 +0.04(+2.21%)
Aug 03, 2016 1.810 1.880 1.800 1.810 31,718 +0.00(+0.00%)
Aug 02, 2016 1.890 1.930 1.770 1.810 300,146 -0.14(-7.18%)
Aug 01, 2016 2.070 2.100 1.900 1.950 163,062 -0.11(-5.34%)
Jul 29, 2016 2.120 2.150 2.040 2.060 40,594 -0.04(-1.90%)
Jul 28, 2016 2.100 2.140 2.070 2.100 57,923 +0.01(+0.48%)
Jul 27, 2016 2.100 2.150 2.010 2.090 84,258 -0.01(-0.48%)
Jul 26, 2016 2.150 2.170 2.030 2.100 109,782 -0.03(-1.41%)
Jul 25, 2016 2.120 2.270 2.060 2.130 382,092 -0.01(-0.47%)
Jul 22, 2016 2.120 2.180 1.990 2.140 133,272 +0.04(+1.90%)
Jul 21, 2016 1.970 2.180 1.930 2.100 414,997 +0.15(+7.69%)
Jul 20, 2016 1.950 2.030 1.950 1.950 90,828 -0.01(-0.51%)
Jul 19, 2016 2.080 2.090 1.950 1.960 126,766 -0.10(-4.85%)
Jul 18, 2016 2.150 2.180 2.020 2.060 283,146 +0.08(+4.04%)
Jul 15, 2016 2.090 2.110 1.920 1.980 396,277 -0.13(-6.16%)
Jul 14, 2016 2.230 2.230 2.050 2.110 424,388 -0.14(-6.22%)
Jul 13, 2016 2.070 2.340 2.070 2.250 1,093,376 +0.18(+8.70%)
Jul 12, 2016 2.380 2.400 2.000 2.070 2,186,745 -0.30(-12.66%)
Jul 11, 2016 3.050 3.580 2.340 2.370 17,866,160 +0.80(+50.96%)
Jul 08, 2016 1.600 1.600 1.520 1.570 17,200 -0.06(-3.68%)
Jul 07, 2016 1.630 1.640 1.625 1.630 4,767 +0.00(+0.01%)
Jul 05, 2016 1.629 1.630 1.625 1.630 2,720 -0.01(-0.62%)
Jul 01, 2016 1.610 1.640 1.640 1.640 2,800 +0.04(+2.50%)
Jun 30, 2016 1.640 1.640 1.600 1.600 8,511 -0.01(-0.82%)
Jun 29, 2016 1.600 1.613 1.600 1.613 11,971 -0.03(-1.63%)
Jun 28, 2016 1.634 1.640 1.630 1.640 4,223 -0.02(-1.21%)
Jun 27, 2016 1.600 1.660 1.600 1.660 4,742 +0.05(+3.11%)
Jun 24, 2016 1.610 1.620 1.610 1.610 3,062 -0.01(-0.62%)
Jun 23, 2016 1.660 1.660 1.620 1.620 1,322 -0.02(-1.22%)
Jun 22, 2016 1.640 1.640 1.640 1.640 200 +0.02(+1.17%)
Jun 21, 2016 1.630 1.630 1.630 1.621 411 -0.03(-1.76%)
Jun 20, 2016 1.620 1.660 1.600 1.650 7,447 +0.05(+3.12%)
Jun 17, 2016 1.600 1.670 1.600 1.600 9,006 +0.00(+0.00%)
Jun 16, 2016 1.625 1.650 1.600 1.600 5,136 -0.06(-3.61%)
Jun 15, 2016 1.580 1.660 1.580 1.660 9,073 +0.07(+4.40%)
Jun 14, 2016 1.540 1.590 1.539 1.590 1,577 +0.01(+0.63%)
Jun 13, 2016 1.550 1.590 1.490 1.580 10,394 -0.01(-0.62%)
Jun 10, 2016 1.590 1.590 1.590 1.590 497 +0.01(+0.63%)
Jun 09, 2016 1.560 1.580 1.501 1.580 4,839 -0.02(-1.24%)
Jun 08, 2016 1.600 1.600 1.597 1.600 3,092 +0.03(+1.77%)
Jun 07, 2016 1.610 1.614 1.571 1.572 2,748 -0.03(-1.75%)
Jun 06, 2016 1.510 1.610 1.500 1.600 2,462 +0.01(+0.63%)
Jun 03, 2016 1.500 1.620 1.500 1.590 16,434 +0.08(+5.30%)
Jun 02, 2016 1.610 1.610 1.500 1.510 2,764 -0.09(-5.63%)
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.