NASDAQ:BLFS
BioLife Solutions Stock Price (Quote)
$18.01
+0.0700 (+0.390%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.85 | $18.79 | Thursday, 9th May 2024 BLFS stock ended at $18.01. This is 0.390% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.40% from a day low at $17.21 to a day high of $18.14. |
| 90 days | $14.50 | $19.18 | |
| 52 weeks | $8.92 | $24.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $1.62 | $1.64 | $1.62 | $1.62 | 8 185 |
| Dec 30, 2016 | $1.65 | $1.65 | $1.61 | $1.61 | 58 199 |
| Dec 29, 2016 | $1.61 | $1.64 | $1.61 | $1.62 | 12 445 |
| Dec 28, 2016 | $1.62 | $1.66 | $1.62 | $1.63 | 24 601 |
| Dec 27, 2016 | $1.68 | $1.68 | $1.60 | $1.63 | 12 880 |
| Dec 23, 2016 | $1.61 | $1.64 | $1.55 | $1.64 | 54 904 |
| Dec 22, 2016 | $1.58 | $1.63 | $1.58 | $1.62 | 21 364 |
| Dec 21, 2016 | $1.61 | $1.66 | $1.56 | $1.59 | 31 443 |
| Dec 20, 2016 | $1.70 | $1.78 | $1.60 | $1.64 | 146 694 |
| Dec 19, 2016 | $1.52 | $1.54 | $1.51 | $1.52 | 21 125 |
| Dec 16, 2016 | $1.56 | $1.56 | $1.52 | $1.53 | 18 757 |
| Dec 15, 2016 | $1.58 | $1.59 | $1.56 | $1.57 | 9 034 |
| Dec 14, 2016 | $1.65 | $1.65 | $1.56 | $1.57 | 8 869 |
| Dec 13, 2016 | $1.64 | $1.65 | $1.57 | $1.58 | 22 362 |
| Dec 12, 2016 | $1.57 | $1.61 | $1.53 | $1.61 | 16 948 |
| Dec 09, 2016 | $1.56 | $1.59 | $1.56 | $1.57 | 9 824 |
| Dec 08, 2016 | $1.59 | $1.60 | $1.56 | $1.56 | 15 166 |
| Dec 07, 2016 | $1.67 | $1.67 | $1.55 | $1.55 | 16 592 |
| Dec 06, 2016 | $1.65 | $1.66 | $1.65 | $1.65 | 9 311 |
| Dec 05, 2016 | $1.57 | $1.69 | $1.57 | $1.65 | 32 081 |
| Dec 02, 2016 | $1.58 | $1.61 | $1.57 | $1.59 | 4 620 |
| Dec 01, 2016 | $1.60 | $1.66 | $1.57 | $1.62 | 41 797 |
| Nov 30, 2016 | $1.56 | $1.66 | $1.55 | $1.57 | 10 090 |
| Nov 29, 2016 | $1.58 | $1.63 | $1.58 | $1.59 | 11 908 |
| Nov 28, 2016 | $1.66 | $1.66 | $1.60 | $1.60 | 3 659 |
