Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioLife Solutions Stock Price (Quote) NASDAQ:BLFS
$14.73 ( 12.19% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.40 | $14.86 | Friday, 27th May 2022 BLFS stock ended at $14.73. This is 12.19% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 12.07% from a day low at $13.26 to a day high of $14.86. |
| 90 days | $10.40 | $25.21 | |
| 52 weeks | $10.40 | $60.67 |
Historical BioLife Solutions prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $13.28 | $14.86 | $13.26 | $14.73 | 549 744 |
| 2022-05-26 | $12.44 | $13.24 | $12.10 | $13.13 | 589 129 |
| 2022-05-25 | $12.22 | $12.69 | $11.81 | $12.44 | 411 752 |
| 2022-05-24 | $12.86 | $12.86 | $12.18 | $12.32 | 330 859 |
| 2022-05-23 | $12.94 | $13.11 | $12.44 | $13.06 | 562 777 |
| 2022-05-20 | $12.57 | $12.91 | $11.99 | $12.86 | 340 532 |
| 2022-05-19 | $11.53 | $12.18 | $11.53 | $12.09 | 477 068 |
| 2022-05-18 | $12.50 | $12.73 | $11.44 | $11.64 | 486 030 |
| 2022-05-17 | $13.04 | $13.35 | $12.39 | $12.76 | 566 506 |
| 2022-05-16 | $12.40 | $12.81 | $12.09 | $12.73 | 616 135 |
| 2022-05-13 | $11.42 | $12.57 | $11.42 | $12.42 | 526 809 |
| 2022-05-12 | $10.85 | $11.43 | $10.40 | $11.16 | 871 862 |
| 2022-05-11 | $11.53 | $11.72 | $10.51 | $10.54 | 459 775 |
| 2022-05-10 | $11.51 | $12.30 | $11.22 | $11.75 | 893 513 |
| 2022-05-09 | $12.01 | $12.08 | $10.74 | $10.90 | 810 041 |
| 2022-05-06 | $12.40 | $12.57 | $12.02 | $12.22 | 607 468 |
| 2022-05-05 | $13.12 | $13.12 | $12.03 | $12.49 | 492 159 |
| 2022-05-04 | $13.24 | $13.68 | $12.35 | $13.39 | 357 790 |
| 2022-05-03 | $13.24 | $13.75 | $12.52 | $13.33 | 338 911 |
| 2022-05-02 | $12.66 | $13.33 | $12.50 | $13.18 | 421 692 |
| 2022-04-29 | $12.82 | $13.54 | $12.56 | $12.67 | 410 784 |
| 2022-04-28 | $12.84 | $13.25 | $12.13 | $13.01 | 402 734 |
| 2022-04-27 | $13.21 | $13.70 | $12.70 | $12.73 | 427 292 |
| 2022-04-26 | $13.76 | $14.01 | $12.87 | $13.19 | 706 073 |
| 2022-04-25 | $13.35 | $14.60 | $13.10 | $13.79 | 1 183 809 |
| 2022-04-22 | $13.41 | $13.57 | $12.49 | $12.60 | 234 238 |
| 2022-04-21 | $15.68 | $15.68 | $13.34 | $13.48 | 526 700 |
| 2022-04-20 | $16.78 | $16.93 | $15.29 | $15.41 | 280 700 |
| 2022-04-19 | $16.26 | $17.37 | $16.08 | $16.83 | 352 500 |
| 2022-04-18 | $16.90 | $16.90 | $16.16 | $16.37 | 455 200 |
| 2022-04-14 | $18.47 | $18.47 | $16.92 | $16.97 | 420 546 |
| 2022-04-13 | $18.87 | $19.40 | $18.41 | $18.60 | 330 279 |
| 2022-04-12 | $20.42 | $20.60 | $18.77 | $18.87 | 319 503 |
| 2022-04-11 | $19.88 | $20.07 | $19.02 | $19.87 | 261 501 |
| 2022-04-08 | $21.69 | $22.45 | $20.14 | $20.19 | 168 678 |
| 2022-04-07 | $21.92 | $22.44 | $21.53 | $21.91 | 270 700 |
| 2022-04-06 | $22.35 | $22.35 | $21.17 | $21.96 | 224 000 |
| 2022-04-05 | $24.21 | $24.34 | $22.64 | $22.80 | 223 600 |
| 2022-04-04 | $23.74 | $24.49 | $23.59 | $24.20 | 261 800 |
| 2022-04-01 | $22.69 | $23.74 | $22.65 | $23.70 | 271 004 |
| 2022-03-31 | $22.85 | $23.31 | $22.63 | $22.73 | 166 316 |
| 2022-03-30 | $22.40 | $23.91 | $22.40 | $22.93 | 236 965 |
| 2022-03-29 | $21.54 | $22.89 | $21.54 | $22.65 | 295 300 |
| 2022-03-28 | $20.96 | $21.66 | $20.25 | $21.16 | 278 500 |
| 2022-03-25 | $22.09 | $22.09 | $20.75 | $20.86 | 201 000 |
| 2022-03-24 | $22.26 | $22.29 | $21.47 | $22.02 | 359 100 |
| 2022-03-23 | $22.85 | $23.11 | $21.92 | $22.17 | 211 700 |
| 2022-03-22 | $23.04 | $24.10 | $22.75 | $23.17 | 297 072 |
| 2022-03-21 | $24.32 | $24.66 | $22.10 | $22.97 | 277 351 |
| 2022-03-18 | $22.67 | $25.21 | $22.27 | $24.61 | 1 004 169 |
BioLife Solutions, Inc. develops, manufactures, and markets patented hypothermic storage and cryopreservation solutions for cells and tissues in the United States. The companys products are serum-free and protein-free solutions, which are formulated to reduce preservation-induced, delayed-onset cell damage, and death. It offers HypoThermosol FRS, a hypothermic storage and shipping media product to reduce post-preservation necrosis and apoptosis... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
