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 |
| Oct 20, 2016 | $1.67 | $1.71 | $1.67 | $1.67 | 26 700 |
| Oct 19, 2016 | $1.65 | $1.68 | $1.65 | $1.67 | 24 000 |
| Oct 18, 2016 | $1.69 | $1.69 | $1.65 | $1.65 | 29 700 |
| Oct 17, 2016 | $1.74 | $1.75 | $1.66 | $1.66 | 50 400 |
| Oct 14, 2016 | $1.74 | $1.87 | $1.74 | $1.74 | 27 600 |
| Oct 13, 2016 | $1.76 | $1.94 | $1.74 | $1.75 | 344 900 |
| Oct 12, 2016 | $1.74 | $1.85 | $1.71 | $1.76 | 89 200 |
| Oct 11, 2016 | $1.75 | $1.75 | $1.73 | $1.73 | 10 400 |
| Oct 10, 2016 | $1.77 | $1.77 | $1.74 | $1.75 | 4 000 |
| Oct 07, 2016 | $1.80 | $1.80 | $1.77 | $1.78 | 14 700 |
| Oct 06, 2016 | $1.78 | $1.80 | $1.75 | $1.80 | 20 000 |
| Oct 05, 2016 | $1.75 | $1.76 | $1.74 | $1.75 | 12 400 |
| Oct 04, 2016 | $1.80 | $1.82 | $1.74 | $1.74 | 57 800 |
| Oct 03, 2016 | $1.82 | $1.84 | $1.80 | $1.83 | 36 700 |
| Sep 30, 2016 | $1.80 | $1.84 | $1.80 | $1.84 | 19 000 |
| Sep 29, 2016 | $1.84 | $1.85 | $1.81 | $1.81 | 24 300 |
| Sep 28, 2016 | $1.86 | $1.86 | $1.82 | $1.83 | 9 900 |
| Sep 27, 2016 | $1.87 | $1.97 | $1.86 | $1.87 | 111 900 |
| Sep 26, 2016 | $1.86 | $1.86 | $1.80 | $1.80 | 19 200 |
| Sep 23, 2016 | $1.81 | $1.85 | $1.81 | $1.85 | 20 200 |
| Sep 22, 2016 | $1.84 | $1.85 | $1.81 | $1.81 | 27 800 |
| Sep 21, 2016 | $1.81 | $1.83 | $1.81 | $1.83 | 24 900 |
| Sep 20, 2016 | $1.85 | $1.85 | $1.78 | $1.83 | 45 700 |
| Sep 19, 2016 | $1.82 | $1.82 | $1.75 | $1.78 | 15 400 |
| Sep 16, 2016 | $1.79 | $1.83 | $1.75 | $1.83 | 140 300 |
