NASDAQ:BLFS
BioLife Solutions Stock Price (Quote)
$16.80
+0.94 (+5.93%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.85 | $19.18 | Monday, 22nd Apr 2024 BLFS stock ended at $16.80. This is 5.93% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 8.02% from a day low at $15.72 to a day high of $16.98. |
| 90 days | $14.50 | $19.18 | |
| 52 weeks | $8.92 | $24.50 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $46.50 | $47.99 | $45.23 | $47.88 | 120 622 |
| Jul 08, 2021 | $47.12 | $48.31 | $44.98 | $46.33 | 418 416 |
| Jul 07, 2021 | $46.89 | $47.99 | $45.86 | $47.95 | 403 152 |
| Jul 06, 2021 | $45.01 | $46.94 | $45.01 | $46.62 | 262 890 |
| Jul 02, 2021 | $44.91 | $45.34 | $44.42 | $45.22 | 138 208 |
| Jul 01, 2021 | $44.59 | $44.85 | $43.51 | $44.66 | 125 604 |
| Jun 30, 2021 | $43.33 | $44.94 | $42.55 | $44.51 | 270 696 |
| Jun 29, 2021 | $44.64 | $44.80 | $43.10 | $43.50 | 182 029 |
| Jun 28, 2021 | $44.85 | $45.59 | $44.20 | $44.43 | 195 563 |
| Jun 25, 2021 | $44.70 | $45.43 | $43.76 | $44.62 | 1 436 381 |
| Jun 24, 2021 | $44.46 | $44.86 | $43.98 | $44.39 | 198 195 |
| Jun 23, 2021 | $43.98 | $44.97 | $43.90 | $44.00 | 219 719 |
| Jun 22, 2021 | $43.23 | $44.14 | $42.20 | $43.87 | 265 572 |
| Jun 21, 2021 | $42.00 | $43.40 | $41.36 | $43.23 | 355 222 |
| Jun 18, 2021 | $41.70 | $42.40 | $40.65 | $42.26 | 685 325 |
| Jun 17, 2021 | $39.72 | $42.75 | $39.43 | $42.23 | 388 066 |
| Jun 16, 2021 | $39.71 | $40.24 | $38.92 | $39.63 | 320 642 |
| Jun 15, 2021 | $38.35 | $40.06 | $37.72 | $39.60 | 382 769 |
| Jun 14, 2021 | $38.20 | $39.50 | $37.51 | $38.63 | 304 742 |
| Jun 11, 2021 | $36.78 | $38.07 | $36.78 | $38.00 | 251 531 |
| Jun 10, 2021 | $36.23 | $37.17 | $35.54 | $36.87 | 307 954 |
| Jun 09, 2021 | $35.67 | $36.58 | $35.50 | $35.97 | 148 201 |
| Jun 08, 2021 | $35.43 | $36.57 | $35.15 | $35.51 | 351 659 |
| Jun 07, 2021 | $33.12 | $35.33 | $32.49 | $35.14 | 332 050 |
| Jun 04, 2021 | $32.17 | $33.15 | $31.57 | $32.95 | 372 583 |
