NASDAQ:BLFS
$26.07
(
3.17%
)
Friday, 3rd Feb 2023
BioLife Solutions Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.61 | $26.62 | Friday, 3rd Feb 2023 BLFS stock ended at $26.07. This is 3.17% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 8.52% from a day low at $24.53 to a day high of $26.62. |
| 90 days | $16.77 | $26.62 | |
| 52 weeks | $10.40 | $29.92 |
Historical BioLife Solutions prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $24.68 | $26.62 | $24.53 | $26.07 | 447 314 |
| 2023-02-02 | $23.99 | $25.48 | $23.74 | $25.27 | 470 714 |
| 2023-02-01 | $23.51 | $23.66 | $22.57 | $23.52 | 444 534 |
| 2023-01-31 | $23.21 | $23.84 | $22.95 | $23.44 | 313 003 |
| 2023-01-30 | $23.00 | $23.46 | $21.83 | $23.12 | 415 254 |
| 2023-01-27 | $23.73 | $24.15 | $23.37 | $23.50 | 279 246 |
| 2023-01-26 | $24.63 | $24.63 | $23.24 | $23.80 | 218 595 |
| 2023-01-25 | $24.47 | $24.82 | $23.98 | $24.15 | 198 383 |
| 2023-01-24 | $25.05 | $25.38 | $24.29 | $25.00 | 179 603 |
| 2023-01-23 | $24.45 | $25.44 | $24.32 | $25.18 | 411 703 |
| 2023-01-20 | $24.08 | $24.51 | $23.25 | $24.45 | 280 920 |
| 2023-01-19 | $23.66 | $23.91 | $22.69 | $23.88 | 376 441 |
| 2023-01-18 | $25.05 | $25.35 | $23.88 | $23.99 | 340 441 |
| 2023-01-17 | $23.54 | $24.98 | $23.41 | $24.95 | 641 005 |
| 2023-01-13 | $23.12 | $24.28 | $23.12 | $23.54 | 245 510 |
| 2023-01-12 | $22.50 | $23.61 | $21.16 | $23.47 | 484 623 |
| 2023-01-11 | $20.99 | $22.45 | $20.55 | $22.34 | 347 800 |
| 2023-01-10 | $20.06 | $21.00 | $19.94 | $20.81 | 328 022 |
| 2023-01-09 | $18.87 | $20.70 | $18.87 | $20.23 | 451 000 |
| 2023-01-06 | $18.33 | $19.07 | $17.61 | $18.56 | 280 800 |
| 2023-01-05 | $18.50 | $18.95 | $17.75 | $18.16 | 196 270 |
| 2023-01-04 | $18.00 | $18.94 | $17.69 | $18.66 | 302 136 |
| 2023-01-03 | $18.66 | $18.94 | $17.29 | $17.67 | 330 049 |
| 2022-12-30 | $17.77 | $18.27 | $17.63 | $18.20 | 188 935 |
| 2022-12-29 | $17.27 | $18.49 | $17.01 | $18.14 | 249 648 |
| 2022-12-28 | $17.12 | $17.84 | $16.77 | $16.95 | 274 427 |
| 2022-12-27 | $17.56 | $17.72 | $16.83 | $17.16 | 195 063 |
| 2022-12-23 | $18.04 | $18.04 | $17.02 | $17.66 | 252 892 |
| 2022-12-22 | $17.73 | $18.16 | $17.05 | $18.09 | 239 481 |
| 2022-12-21 | $18.59 | $19.13 | $17.93 | $18.03 | 210 927 |
| 2022-12-20 | $17.37 | $18.58 | $17.06 | $18.45 | 194 326 |
| 2022-12-19 | $17.75 | $18.21 | $17.21 | $17.65 | 420 138 |
| 2022-12-16 | $18.36 | $18.65 | $16.87 | $17.58 | 946 050 |
| 2022-12-15 | $18.94 | $19.44 | $18.67 | $18.77 | 431 462 |
| 2022-12-14 | $19.86 | $19.95 | $18.41 | $19.40 | 566 054 |
| 2022-12-13 | $20.78 | $21.41 | $19.76 | $19.92 | 405 981 |
| 2022-12-12 | $19.54 | $20.54 | $19.19 | $19.72 | 533 627 |
| 2022-12-09 | $19.61 | $20.17 | $19.34 | $19.41 | 247 707 |
| 2022-12-08 | $19.45 | $20.23 | $18.71 | $19.80 | 246 862 |
| 2022-12-07 | $18.60 | $19.55 | $18.58 | $19.38 | 245 860 |
| 2022-12-06 | $18.96 | $19.09 | $17.72 | $18.97 | 440 622 |
| 2022-12-05 | $21.67 | $21.67 | $18.26 | $18.90 | 785 566 |
| 2022-12-02 | $21.21 | $22.12 | $20.76 | $21.93 | 204 723 |
| 2022-12-01 | $21.13 | $22.34 | $21.09 | $21.87 | 245 900 |
| 2022-11-30 | $20.04 | $21.31 | $19.37 | $21.17 | 371 331 |
| 2022-11-29 | $20.54 | $21.54 | $19.62 | $19.87 | 304 738 |
| 2022-11-28 | $21.12 | $21.82 | $20.21 | $20.64 | 327 582 |
| 2022-11-25 | $21.43 | $21.55 | $20.80 | $21.21 | 150 898 |
| 2022-11-23 | $21.63 | $21.94 | $20.90 | $21.55 | 223 944 |
| 2022-11-22 | $21.08 | $21.70 | $19.82 | $21.49 | 290 792 |
About BioLife Solutions
BioLife Solutions, Inc. develops, manufactures, and supplies bioproduction tools and services for the cell and gene therapy industry in the United States, Canada, Europe, the Middle East, Africa, and internationally. The company's products are used in the basic and applied research, and commercial manufacturing of biologic-based therapies. It offers proprietary biopreservation media products, including HypoThermosol FRS and CryoStor that are form... BLFS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
