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 |
| Jul 06, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| Jul 05, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 2 700 |
| Jul 01, 2016 | $1.61 | $1.64 | $1.61 | $1.64 | 2 800 |
| Jun 30, 2016 | $1.64 | $1.64 | $1.60 | $1.60 | 8 500 |
| Jun 29, 2016 | $1.60 | $1.61 | $1.60 | $1.61 | 12 000 |
| Jun 28, 2016 | $1.63 | $1.64 | $1.63 | $1.64 | 4 200 |
| Jun 27, 2016 | $1.60 | $1.66 | $1.60 | $1.66 | 4 700 |
| Jun 24, 2016 | $1.61 | $1.62 | $1.61 | $1.61 | 3 100 |
| Jun 23, 2016 | $1.66 | $1.66 | $1.62 | $1.62 | 1 300 |
| Jun 22, 2016 | $1.64 | $1.64 | $1.64 | $1.64 | 200 |
| Jun 21, 2016 | $1.63 | $1.63 | $1.62 | $1.62 | 400 |
| Jun 20, 2016 | $1.62 | $1.66 | $1.60 | $1.65 | 7 400 |
| Jun 17, 2016 | $1.60 | $1.67 | $1.60 | $1.60 | 9 000 |
| Jun 16, 2016 | $1.63 | $1.65 | $1.60 | $1.60 | 5 136 |
| Jun 15, 2016 | $1.59 | $1.66 | $1.58 | $1.66 | 9 073 |
| Jun 14, 2016 | $1.59 | $1.59 | $1.54 | $1.59 | 1 577 |
| Jun 13, 2016 | $1.55 | $1.59 | $1.49 | $1.58 | 10 394 |
| Jun 10, 2016 | $1.59 | $1.59 | $1.59 | $1.59 | 497 |
| Jun 09, 2016 | $1.56 | $1.58 | $1.50 | $1.58 | 4 839 |
| Jun 08, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 3 092 |
| Jun 07, 2016 | $1.61 | $1.61 | $1.57 | $1.57 | 2 748 |
| Jun 06, 2016 | $1.61 | $1.61 | $1.50 | $1.60 | 2 462 |
| Jun 03, 2016 | $1.50 | $1.62 | $1.50 | $1.59 | 16 434 |
| Jun 02, 2016 | $1.60 | $1.61 | $1.50 | $1.51 | 2 764 |
| Jun 01, 2016 | $1.57 | $1.62 | $1.54 | $1.60 | 11 732 |
