NASDAQ:BLFS
BioLife Solutions Stock Price (Quote)
$18.16
+0.680 (+3.89%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.85 | $18.67 | Thursday, 2nd May 2024 BLFS stock ended at $18.16. This is 3.89% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.65% from a day low at $17.34 to a day high of $18.32. |
| 90 days | $14.50 | $19.18 | |
| 52 weeks | $8.92 | $24.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2020 | $28.77 | $29.39 | $28.53 | $28.60 | 194 195 |
| Oct 01, 2020 | $29.29 | $29.63 | $28.70 | $29.42 | 249 049 |
| Sep 30, 2020 | $29.06 | $29.49 | $28.61 | $28.94 | 426 452 |
| Sep 29, 2020 | $27.23 | $29.43 | $27.06 | $28.66 | 345 374 |
| Sep 28, 2020 | $26.10 | $27.29 | $26.06 | $27.03 | 230 430 |
| Sep 25, 2020 | $26.22 | $26.58 | $25.20 | $26.25 | 351 449 |
| Sep 24, 2020 | $27.37 | $27.56 | $25.93 | $26.10 | 309 832 |
| Sep 23, 2020 | $27.60 | $27.80 | $26.28 | $27.18 | 464 089 |
| Sep 22, 2020 | $25.66 | $27.08 | $24.56 | $26.98 | 445 195 |
| Sep 21, 2020 | $26.96 | $27.84 | $26.16 | $26.40 | 393 924 |
| Sep 18, 2020 | $26.25 | $27.44 | $26.00 | $27.21 | 1 982 822 |
| Sep 17, 2020 | $25.21 | $26.49 | $25.03 | $25.43 | 286 982 |
| Sep 16, 2020 | $28.28 | $28.28 | $25.24 | $25.80 | 412 754 |
| Sep 15, 2020 | $26.25 | $27.71 | $26.09 | $27.68 | 429 820 |
| Sep 14, 2020 | $24.02 | $26.16 | $24.02 | $25.92 | 599 621 |
| Sep 11, 2020 | $23.68 | $24.70 | $23.61 | $23.77 | 224 716 |
| Sep 10, 2020 | $23.27 | $24.57 | $23.20 | $23.55 | 450 351 |
| Sep 09, 2020 | $22.27 | $23.34 | $22.06 | $23.11 | 182 849 |
| Sep 08, 2020 | $21.80 | $22.83 | $21.60 | $22.03 | 306 994 |
| Sep 04, 2020 | $22.31 | $22.58 | $21.21 | $22.12 | 270 916 |
| Sep 03, 2020 | $23.48 | $23.58 | $22.15 | $22.40 | 399 331 |
| Sep 02, 2020 | $22.83 | $23.74 | $22.69 | $23.54 | 339 923 |
| Sep 01, 2020 | $21.09 | $22.83 | $21.09 | $22.67 | 281 037 |
| Aug 31, 2020 | $21.40 | $21.50 | $20.89 | $21.32 | 178 237 |
| Aug 28, 2020 | $21.45 | $21.70 | $21.26 | $21.32 | 161 587 |
