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 |
| Aug 10, 2016 | $2.17 | $2.26 | $2.07 | $2.08 | 201 500 |
| Aug 09, 2016 | $1.90 | $2.07 | $1.87 | $2.07 | 74 100 |
| Aug 08, 2016 | $1.92 | $2.00 | $1.88 | $1.90 | 172 700 |
| Aug 05, 2016 | $1.87 | $1.94 | $1.85 | $1.91 | 43 600 |
| Aug 04, 2016 | $1.81 | $1.93 | $1.81 | $1.85 | 34 700 |
| Aug 03, 2016 | $1.81 | $1.88 | $1.80 | $1.81 | 31 700 |
| Aug 02, 2016 | $1.89 | $1.93 | $1.77 | $1.81 | 300 100 |
| Aug 01, 2016 | $2.07 | $2.10 | $1.90 | $1.95 | 163 100 |
| Jul 29, 2016 | $2.12 | $2.15 | $2.04 | $2.06 | 40 600 |
| Jul 28, 2016 | $2.10 | $2.14 | $2.07 | $2.10 | 57 900 |
| Jul 27, 2016 | $2.10 | $2.15 | $2.01 | $2.09 | 84 300 |
| Jul 26, 2016 | $2.15 | $2.17 | $2.03 | $2.10 | 109 800 |
| Jul 25, 2016 | $2.12 | $2.27 | $2.06 | $2.13 | 382 100 |
| Jul 22, 2016 | $2.12 | $2.18 | $1.99 | $2.14 | 133 300 |
| Jul 21, 2016 | $1.97 | $2.18 | $1.93 | $2.10 | 415 000 |
| Jul 20, 2016 | $1.95 | $2.03 | $1.95 | $1.95 | 90 800 |
| Jul 19, 2016 | $2.08 | $2.09 | $1.95 | $1.96 | 126 300 |
| Jul 18, 2016 | $2.15 | $2.18 | $2.02 | $2.06 | 283 100 |
| Jul 15, 2016 | $2.09 | $2.11 | $1.92 | $1.98 | 395 900 |
| Jul 14, 2016 | $2.23 | $2.23 | $2.05 | $2.11 | 424 400 |
| Jul 13, 2016 | $2.07 | $2.34 | $2.07 | $2.25 | 1 092 900 |
| Jul 12, 2016 | $2.38 | $2.40 | $2.00 | $2.07 | 2 178 800 |
| Jul 11, 2016 | $3.05 | $3.58 | $2.34 | $2.37 | 17 866 600 |
| Jul 08, 2016 | $1.60 | $1.60 | $1.52 | $1.57 | 17 200 |
| Jul 07, 2016 | $1.63 | $1.64 | $1.63 | $1.63 | 4 800 |
