NASDAQ:BLFS
BioLife Solutions Stock Price (Quote)
$15.86
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.85 | $19.18 | Friday, 19th Apr 2024 BLFS stock ended at $15.86. During the day the stock fluctuated 3.82% from a day low at $15.42 to a day high of $16.01. |
| 90 days | $14.50 | $19.18 | |
| 52 weeks | $8.92 | $24.50 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $22.67 | $22.79 | $22.26 | $22.50 | 159 879 |
| 2023-05-25 | $22.56 | $22.60 | $22.05 | $22.40 | 237 229 |
| 2023-05-24 | $22.47 | $22.76 | $21.65 | $22.58 | 198 740 |
| 2023-05-23 | $22.20 | $23.28 | $22.05 | $22.26 | 229 124 |
| 2023-05-22 | $21.40 | $22.45 | $21.17 | $22.23 | 489 201 |
| 2023-05-19 | $22.40 | $24.00 | $21.26 | $21.40 | 553 931 |
| 2023-05-18 | $21.88 | $22.09 | $21.48 | $21.75 | 350 091 |
| 2023-05-17 | $20.35 | $22.05 | $20.03 | $21.92 | 412 816 |
| 2023-05-16 | $19.15 | $20.49 | $18.52 | $20.24 | 385 233 |
| 2023-05-15 | $18.90 | $20.00 | $18.58 | $19.46 | 266 461 |
| 2023-05-12 | $18.44 | $18.95 | $18.17 | $18.80 | 277 187 |
| 2023-05-11 | $18.10 | $19.54 | $16.28 | $18.25 | 885 966 |
| 2023-05-10 | $19.41 | $19.52 | $18.43 | $18.61 | 365 144 |
| 2023-05-09 | $19.06 | $19.06 | $18.42 | $18.80 | 176 717 |
| 2023-05-08 | $19.24 | $19.66 | $18.81 | $19.16 | 172 345 |
| 2023-05-05 | $18.51 | $19.66 | $18.25 | $19.34 | 241 441 |
| 2023-05-04 | $17.69 | $17.98 | $17.16 | $17.90 | 173 662 |
| 2023-05-03 | $17.28 | $18.38 | $17.25 | $17.70 | 191 373 |
| 2023-05-02 | $17.94 | $18.37 | $17.18 | $17.19 | 178 415 |
| 2023-05-01 | $17.77 | $18.27 | $17.56 | $18.10 | 139 002 |
| 2023-04-28 | $17.58 | $18.11 | $17.40 | $17.56 | 298 663 |
| 2023-04-27 | $18.16 | $18.16 | $17.45 | $17.62 | 196 432 |
| 2023-04-26 | $18.13 | $18.29 | $17.90 | $17.98 | 208 551 |
| 2023-04-25 | $19.06 | $19.28 | $18.00 | $18.14 | 275 860 |
| 2023-04-24 | $19.69 | $19.94 | $19.15 | $19.35 | 153 696 |
