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 |
| Nov 25, 2016 | $1.60 | $1.66 | $1.59 | $1.65 | 21 097 |
| Nov 23, 2016 | $1.61 | $1.61 | $1.53 | $1.57 | 57 610 |
| Nov 22, 2016 | $1.55 | $1.66 | $1.52 | $1.60 | 77 944 |
| Nov 21, 2016 | $1.55 | $1.55 | $1.52 | $1.54 | 21 248 |
| Nov 18, 2016 | $1.55 | $1.55 | $1.50 | $1.55 | 36 422 |
| Nov 17, 2016 | $1.55 | $1.55 | $1.54 | $1.55 | 4 004 |
| Nov 16, 2016 | $1.54 | $1.55 | $1.50 | $1.54 | 23 925 |
| Nov 15, 2016 | $1.54 | $1.54 | $1.51 | $1.53 | 6 572 |
| Nov 14, 2016 | $1.51 | $1.54 | $1.50 | $1.54 | 36 275 |
| Nov 11, 2016 | $1.61 | $1.63 | $1.50 | $1.50 | 35 711 |
| Nov 10, 2016 | $1.51 | $1.66 | $1.51 | $1.59 | 54 109 |
| Nov 09, 2016 | $1.45 | $1.51 | $1.45 | $1.49 | 24 000 |
| Nov 08, 2016 | $1.50 | $1.50 | $1.45 | $1.45 | 19 842 |
| Nov 07, 2016 | $1.50 | $1.62 | $1.49 | $1.49 | 12 900 |
| Nov 04, 2016 | $1.50 | $1.50 | $1.43 | $1.47 | 25 000 |
| Nov 03, 2016 | $1.50 | $1.52 | $1.48 | $1.48 | 55 700 |
| Nov 02, 2016 | $1.50 | $1.64 | $1.50 | $1.51 | 105 700 |
| Nov 01, 2016 | $1.60 | $1.70 | $1.50 | $1.51 | 106 300 |
| Oct 31, 2016 | $1.65 | $1.66 | $1.60 | $1.60 | 41 400 |
| Oct 28, 2016 | $1.66 | $1.67 | $1.63 | $1.63 | 23 400 |
| Oct 27, 2016 | $1.68 | $1.69 | $1.62 | $1.66 | 109 100 |
| Oct 26, 2016 | $1.71 | $1.71 | $1.67 | $1.68 | 30 200 |
| Oct 25, 2016 | $1.69 | $1.69 | $1.68 | $1.68 | 16 500 |
| Oct 24, 2016 | $1.72 | $1.74 | $1.67 | $1.68 | 25 300 |
| Oct 21, 2016 | $1.67 | $1.71 | $1.67 | $1.70 | 11 100 |
