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 |
| 2020-12-01 | $36.30 | $36.33 | $34.97 | $34.99 | 199 878 |
| 2020-11-30 | $36.65 | $37.15 | $35.27 | $35.99 | 817 088 |
| 2020-11-27 | $33.46 | $36.11 | $33.34 | $35.91 | 197 986 |
| 2020-11-25 | $32.32 | $33.79 | $31.84 | $33.00 | 262 109 |
| 2020-11-24 | $33.46 | $33.71 | $32.00 | $32.32 | 164 047 |
| 2020-11-23 | $32.64 | $33.90 | $32.40 | $33.20 | 300 900 |
| 2020-11-20 | $33.10 | $33.69 | $32.13 | $32.42 | 362 303 |
| 2020-11-19 | $32.14 | $34.29 | $32.14 | $33.26 | 298 224 |
| 2020-11-18 | $32.36 | $33.30 | $31.81 | $32.99 | 362 865 |
| 2020-11-17 | $31.40 | $32.57 | $30.65 | $32.26 | 467 291 |
| 2020-11-16 | $32.15 | $33.01 | $30.71 | $31.17 | 276 926 |
| 2020-11-13 | $32.19 | $32.46 | $31.50 | $32.19 | 276 300 |
| 2020-11-12 | $33.09 | $33.60 | $31.56 | $32.01 | 423 023 |
| 2020-11-11 | $32.73 | $33.88 | $32.18 | $33.12 | 368 652 |
| 2020-11-10 | $32.95 | $34.14 | $31.58 | $32.25 | 452 650 |
| 2020-11-09 | $34.51 | $35.74 | $32.01 | $32.10 | 471 320 |
| 2020-11-06 | $31.51 | $35.17 | $31.36 | $33.83 | 521 089 |
| 2020-11-05 | $32.61 | $33.98 | $31.01 | $31.39 | 509 329 |
| 2020-11-04 | $31.13 | $32.72 | $30.57 | $31.99 | 256 357 |
| 2020-11-03 | $29.90 | $32.00 | $29.56 | $30.91 | 279 900 |
| 2020-11-02 | $28.90 | $29.57 | $28.07 | $29.56 | 392 547 |
| 2020-10-30 | $30.49 | $31.87 | $28.44 | $28.71 | 459 637 |
| 2020-10-29 | $29.31 | $31.05 | $28.72 | $30.72 | 346 794 |
| 2020-10-28 | $29.56 | $29.98 | $28.83 | $29.08 | 346 617 |
| 2020-10-27 | $28.70 | $30.31 | $28.70 | $30.24 | 194 411 |
