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 |
| Sep 15, 2016 | $1.77 | $1.81 | $1.77 | $1.80 | 76 000 |
| Sep 14, 2016 | $1.96 | $2.07 | $1.71 | $1.78 | 995 600 |
| Sep 13, 2016 | $1.80 | $1.83 | $1.71 | $1.83 | 14 400 |
| Sep 12, 2016 | $1.80 | $1.85 | $1.71 | $1.80 | 85 800 |
| Sep 09, 2016 | $1.80 | $1.87 | $1.74 | $1.75 | 68 100 |
| Sep 08, 2016 | $1.77 | $1.85 | $1.76 | $1.83 | 46 100 |
| Sep 07, 2016 | $1.86 | $1.90 | $1.73 | $1.73 | 69 200 |
| Sep 06, 2016 | $1.74 | $1.84 | $1.74 | $1.79 | 49 800 |
| Sep 02, 2016 | $1.60 | $1.73 | $1.60 | $1.72 | 84 400 |
| Sep 01, 2016 | $1.80 | $1.81 | $1.59 | $1.62 | 234 400 |
| Aug 31, 2016 | $1.84 | $1.87 | $1.75 | $1.75 | 50 200 |
| Aug 30, 2016 | $1.88 | $1.91 | $1.77 | $1.77 | 56 800 |
| Aug 29, 2016 | $1.87 | $1.91 | $1.83 | $1.88 | 31 400 |
| Aug 26, 2016 | $1.89 | $1.90 | $1.86 | $1.87 | 23 600 |
| Aug 25, 2016 | $1.92 | $1.92 | $1.85 | $1.86 | 42 200 |
| Aug 24, 2016 | $1.90 | $1.97 | $1.85 | $1.92 | 54 700 |
| Aug 23, 2016 | $1.85 | $1.92 | $1.81 | $1.82 | 70 600 |
| Aug 22, 2016 | $1.91 | $1.92 | $1.85 | $1.86 | 9 100 |
| Aug 19, 2016 | $1.88 | $1.93 | $1.85 | $1.90 | 16 200 |
| Aug 18, 2016 | $1.90 | $1.91 | $1.85 | $1.85 | 44 400 |
| Aug 17, 2016 | $1.93 | $1.93 | $1.88 | $1.88 | 22 500 |
| Aug 16, 2016 | $2.05 | $2.05 | $1.92 | $1.92 | 86 100 |
| Aug 15, 2016 | $2.09 | $2.09 | $2.00 | $2.03 | 24 100 |
| Aug 12, 2016 | $2.06 | $2.14 | $2.03 | $2.08 | 32 100 |
| Aug 11, 2016 | $2.11 | $2.15 | $2.01 | $2.03 | 84 500 |
