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 |
| May 31, 2016 | $1.68 | $1.61 | $1.57 | $1.57 | 4 430 |
| May 27, 2016 | $1.63 | $1.69 | $1.63 | $1.63 | 13 177 |
| May 26, 2016 | $1.62 | $1.62 | $1.57 | $1.62 | 2 018 |
| May 25, 2016 | $1.56 | $1.65 | $1.47 | $1.62 | 21 025 |
| May 24, 2016 | $1.51 | $1.54 | $1.48 | $1.50 | 11 143 |
| May 23, 2016 | $1.48 | $1.59 | $1.46 | $1.54 | 28 736 |
| May 20, 2016 | $1.53 | $1.55 | $1.47 | $1.47 | 39 597 |
| May 19, 2016 | $1.60 | $1.60 | $1.51 | $1.54 | 22 370 |
| May 18, 2016 | $1.60 | $1.63 | $1.60 | $1.61 | 13 255 |
| May 17, 2016 | $1.60 | $1.67 | $1.60 | $1.61 | 23 100 |
| May 16, 2016 | $1.73 | $1.66 | $1.62 | $1.63 | 41 435 |
| May 13, 2016 | $1.70 | $1.70 | $1.60 | $1.68 | 17 995 |
| May 12, 2016 | $1.72 | $1.71 | $1.65 | $1.68 | 33 006 |
| May 11, 2016 | $1.75 | $1.75 | $1.74 | $1.75 | 1 603 |
| May 10, 2016 | $1.76 | $1.77 | $1.71 | $1.75 | 8 634 |
| May 09, 2016 | $1.77 | $1.77 | $1.73 | $1.75 | 21 403 |
| May 06, 2016 | $1.79 | $1.79 | $1.74 | $1.75 | 11 789 |
| May 05, 2016 | $1.78 | $1.84 | $1.78 | $1.79 | 4 678 |
| May 04, 2016 | $1.80 | $1.81 | $1.78 | $1.79 | 4 946 |
| May 03, 2016 | $1.84 | $1.84 | $1.81 | $1.81 | 4 123 |
| May 02, 2016 | $1.85 | $1.83 | $1.77 | $1.80 | 20 792 |
| Apr 29, 2016 | $1.85 | $1.85 | $1.83 | $1.83 | 4 315 |
| Apr 28, 2016 | $1.83 | $1.86 | $1.83 | $1.84 | 14 475 |
| Apr 27, 2016 | $1.85 | $1.86 | $1.84 | $1.84 | 2 483 |
| Apr 26, 2016 | $1.86 | $1.86 | $1.81 | $1.83 | 16 571 |
