Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Biolife Solutions (NQ: BLFS )

21.99 +0.31 (+1.43%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 22, 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 (%)
Sep 30, 2015 2.160 2.160 2.110 2.110 46,580 -0.02(-0.94%)
Sep 29, 2015 2.130 2.160 2.110 2.130 20,953 +0.01(+0.47%)
Sep 28, 2015 2.120 2.150 2.110 2.120 56,127 -0.02(-0.93%)
Sep 25, 2015 2.180 2.200 2.120 2.140 28,474 -0.04(-1.83%)
Sep 24, 2015 2.150 2.210 2.150 2.180 24,302 +0.03(+1.40%)
Sep 23, 2015 2.130 2.180 2.130 2.150 48,019 -0.02(-0.92%)
Sep 22, 2015 2.160 2.180 2.130 2.170 69,137 +0.01(+0.46%)
Sep 21, 2015 2.200 2.250 2.140 2.160 109,802 -0.06(-2.70%)
Sep 18, 2015 2.140 2.220 2.130 2.220 59,998 +0.08(+3.74%)
Sep 17, 2015 2.180 2.200 2.140 2.140 60,738 -0.01(-0.47%)
Sep 16, 2015 2.250 2.250 2.150 2.150 62,898 -0.04(-1.83%)
Sep 15, 2015 2.180 2.308 2.170 2.190 41,338 +0.02(+0.92%)
Sep 14, 2015 2.430 2.490 2.150 2.170 308,298 -0.21(-8.82%)
Sep 11, 2015 2.210 2.710 2.210 2.380 344,871 +0.13(+5.78%)
Sep 10, 2015 2.270 2.322 2.210 2.250 44,330 +0.02(+0.90%)
Sep 09, 2015 2.370 2.430 2.230 2.230 151,175 -0.14(-5.91%)
Sep 08, 2015 2.470 2.530 2.350 2.370 97,619 -0.10(-4.05%)
Sep 04, 2015 2.230 2.470 2.470 2.470 188,000 +0.18(+7.86%)
Sep 03, 2015 2.350 2.370 2.161 2.290 244,171 -0.07(-2.97%)
Sep 02, 2015 2.510 2.510 2.250 2.360 322,010 -0.04(-1.67%)
Sep 01, 2015 2.640 2.890 2.370 2.400 748,277 -0.35(-12.73%)
Aug 31, 2015 3.000 4.180 2.650 2.750 12,820,677 +0.72(+35.41%)
Aug 28, 2015 1.980 2.120 1.980 2.031 24,179 +0.03(+1.52%)
Aug 27, 2015 2.000 2.040 1.990 2.000 25,025 +0.00(+0.02%)
Aug 26, 2015 2.030 2.030 1.971 2.000 11,417 -0.01(-0.50%)
Aug 25, 2015 2.150 2.150 2.000 2.010 56,092 -0.12(-5.63%)
Aug 24, 2015 1.990 2.219 1.700 2.130 92,095 +0.10(+4.93%)
Aug 21, 2015 2.050 2.100 2.010 2.030 129,828 -0.03(-1.46%)
Aug 20, 2015 2.050 2.150 2.050 2.060 26,101 -0.04(-1.90%)
Aug 19, 2015 2.160 2.300 2.060 2.100 72,495 -0.04(-1.87%)
Aug 18, 2015 2.180 2.190 2.050 2.140 100,312 -0.04(-1.83%)
Aug 17, 2015 2.130 2.290 2.106 2.180 9,704 +0.02(+0.93%)
Aug 14, 2015 2.070 2.440 2.020 2.160 366,515 +0.11(+5.37%)
Aug 13, 2015 2.070 2.100 2.040 2.050 16,372 -0.01(-0.49%)
Aug 12, 2015 2.020 2.160 2.010 2.060 26,889 +0.05(+2.49%)
Aug 11, 2015 2.087 2.090 2.010 2.010 38,125 -0.04(-1.95%)
Aug 10, 2015 2.170 2.177 2.040 2.050 62,229 -0.10(-4.65%)
Aug 07, 2015 2.220 2.230 2.140 2.150 55,297 -0.13(-5.83%)
Aug 06, 2015 2.280 2.330 2.180 2.283 51,523 -0.02(-0.73%)
Aug 05, 2015 2.280 2.337 2.170 2.300 182,411 +0.03(+1.34%)
Aug 04, 2015 2.240 2.360 2.240 2.269 49,834 +0.03(+1.32%)
Aug 03, 2015 2.260 2.260 2.210 2.240 12,755 -0.03(-1.32%)
Jul 31, 2015 2.260 2.280 2.260 2.270 30,037 -0.02(-0.87%)
Jul 30, 2015 2.280 2.340 2.190 2.290 50,532 +0.05(+2.23%)
Jul 29, 2015 2.220 2.240 2.150 2.240 34,017 +0.10(+4.67%)
Jul 28, 2015 2.140 2.290 2.140 2.140 66,302 -0.02(-0.93%)
Jul 27, 2015 2.270 2.320 2.150 2.160 48,460 -0.12(-5.26%)
Jul 24, 2015 2.413 2.420 2.270 2.280 29,898 -0.11(-4.60%)
Jul 23, 2015 2.380 2.410 2.350 2.390 31,191 +0.04(+1.70%)
Jul 22, 2015 2.340 2.450 2.250 2.350 60,052 -0.02(-0.84%)
Jul 21, 2015 2.490 2.560 2.330 2.370 72,728 -0.07(-2.87%)
Jul 20, 2015 2.500 2.570 2.390 2.440 113,480 +0.09(+3.83%)
Jul 17, 2015 2.150 2.470 2.150 2.350 300,708 +0.22(+10.33%)
Jul 16, 2015 2.190 2.200 2.110 2.130 29,387 +0.01(+0.47%)
Jul 15, 2015 2.090 2.180 2.060 2.120 81,683 +0.10(+4.95%)
Jul 14, 2015 2.090 2.090 2.040 2.020 42,129 -0.03(-1.46%)
Jul 13, 2015 2.070 2.310 2.037 2.050 313,543 +0.05(+2.50%)
Jul 10, 2015 2.040 2.064 1.990 2.000 30,296 -0.03(-1.33%)
Jul 09, 2015 2.000 2.045 1.980 2.027 9,815 +0.04(+1.86%)
Jul 08, 2015 1.990 2.010 1.970 1.990 24,651 -0.03(-1.34%)
Jul 07, 2015 2.040 2.084 1.960 2.017 18,955 -0.01(-0.64%)
Jul 06, 2015 1.990 2.060 1.990 2.030 10,919 +0.02(+1.00%)
Jul 02, 2015 1.990 2.010 2.010 2.010 5,900 +0.05(+2.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.