NASDAQ:BLFS
BioLife Solutions Stock Price (Quote)
$17.48
-0.0600 (-0.342%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.85 | $18.76 | Wednesday, 1st May 2024 BLFS stock ended at $17.48. This is 0.342% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.88% from a day low at $17.31 to a day high of $18.15. |
| 90 days | $14.50 | $19.18 | |
| 52 weeks | $8.92 | $24.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $21.57 | $21.84 | $20.40 | $20.59 | 247 870 |
| Mar 27, 2023 | $21.90 | $22.22 | $21.27 | $21.80 | 244 782 |
| Mar 24, 2023 | $21.52 | $21.80 | $21.22 | $21.53 | 303 352 |
| Mar 23, 2023 | $21.05 | $22.46 | $21.05 | $21.52 | 419 252 |
| Mar 22, 2023 | $21.98 | $22.00 | $20.92 | $20.96 | 422 534 |
| Mar 21, 2023 | $21.21 | $22.07 | $20.68 | $22.05 | 341 658 |
| Mar 20, 2023 | $21.50 | $21.61 | $20.34 | $20.76 | 602 236 |
| Mar 17, 2023 | $18.91 | $21.65 | $18.36 | $21.52 | 744 058 |
| Mar 16, 2023 | $21.08 | $21.58 | $19.20 | $19.98 | 521 296 |
| Mar 15, 2023 | $21.21 | $22.12 | $20.70 | $21.48 | 223 639 |
| Mar 14, 2023 | $21.68 | $22.06 | $20.67 | $21.57 | 294 057 |
| Mar 13, 2023 | $19.30 | $21.18 | $19.06 | $20.77 | 389 916 |
| Mar 10, 2023 | $22.39 | $22.58 | $17.57 | $19.50 | 1 230 782 |
| Mar 09, 2023 | $22.66 | $23.30 | $22.30 | $22.50 | 234 972 |
| Mar 08, 2023 | $22.66 | $23.17 | $22.26 | $22.64 | 187 653 |
| Mar 07, 2023 | $22.89 | $23.43 | $22.49 | $22.70 | 217 740 |
| Mar 06, 2023 | $23.98 | $24.07 | $22.23 | $22.76 | 248 689 |
| Mar 03, 2023 | $23.58 | $24.14 | $23.00 | $23.93 | 179 872 |
| Mar 02, 2023 | $22.14 | $23.45 | $22.02 | $23.29 | 159 555 |
| Mar 01, 2023 | $23.30 | $23.69 | $22.26 | $22.80 | 218 743 |
| Feb 28, 2023 | $23.16 | $24.26 | $22.76 | $23.26 | 249 230 |
| Feb 27, 2023 | $23.00 | $23.72 | $22.65 | $23.25 | 211 509 |
| Feb 24, 2023 | $22.15 | $23.94 | $21.91 | $22.73 | 255 750 |
| Feb 23, 2023 | $22.68 | $22.92 | $22.25 | $22.77 | 248 621 |
| Feb 22, 2023 | $21.24 | $22.72 | $20.74 | $22.44 | 417 395 |
