Skip to main content

Biolife Solutions (NQ: BLFS )

21.45 -1.06 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 22.50 22.50 21.11 21.45 273,627 -1.06(-4.71%)
Jul 17, 2024 22.57 23.30 22.39 22.51 450,945 -0.26(-1.14%)
Jul 16, 2024 21.16 22.93 20.95 22.77 534,038 +1.97(+9.47%)
Jul 15, 2024 20.85 21.21 20.34 20.80 271,090 +0.08(+0.39%)
Jul 12, 2024 21.47 21.47 20.64 20.72 238,493 -0.25(-1.19%)
Jul 11, 2024 20.04 21.12 18.70 20.97 623,672 +1.66(+8.60%)
Jul 10, 2024 19.17 19.45 18.72 19.31 431,858 +0.12(+0.63%)
Jul 09, 2024 20.44 20.73 19.02 19.19 503,179 -1.26(-6.16%)
Jul 08, 2024 20.07 20.90 19.72 20.45 233,964 +0.45(+2.25%)
Jul 05, 2024 19.78 20.13 19.64 20.00 190,736 -0.03(-0.15%)
Jul 03, 2024 20.36 20.37 19.63 20.03 166,746 -0.20(-0.99%)
Jul 02, 2024 20.93 21.14 20.07 20.23 274,748 -0.56(-2.69%)
Jul 01, 2024 21.40 21.61 20.48 20.79 213,173 -0.64(-2.99%)
Jun 28, 2024 20.61 21.57 20.44 21.43 548,701 +0.93(+4.54%)
Jun 27, 2024 21.58 21.83 20.40 20.50 294,739 -0.99(-4.61%)
Jun 26, 2024 21.28 21.95 21.10 21.49 306,484 +0.13(+0.61%)
Jun 25, 2024 21.43 21.66 20.94 21.36 338,462 -0.15(-0.70%)
Jun 24, 2024 21.24 21.90 20.63 21.51 543,601 +0.51(+2.43%)
Jun 21, 2024 20.85 21.33 20.43 21.00 656,531 +0.17(+0.82%)
Jun 20, 2024 19.83 20.96 19.50 20.83 324,578 +0.87(+4.36%)
Jun 18, 2024 20.22 20.63 19.63 19.96 420,126 -0.29(-1.43%)
Jun 17, 2024 20.49 20.94 20.08 20.25 435,563 +0.05(+0.25%)
Jun 14, 2024 20.25 20.40 19.90 20.20 167,400 -0.34(-1.66%)
Jun 13, 2024 21.77 22.09 20.36 20.54 199,430 -1.23(-5.65%)
Jun 12, 2024 22.38 22.67 21.66 21.77 363,171 +0.36(+1.68%)
Jun 11, 2024 21.19 21.56 20.86 21.41 267,985 -0.11(-0.51%)
Jun 10, 2024 19.97 21.60 19.83 21.52 412,332 +1.22(+6.01%)
Jun 07, 2024 20.34 20.95 20.23 20.30 197,578 -0.46(-2.22%)
Jun 06, 2024 21.40 21.49 20.55 20.76 168,553 -0.78(-3.62%)
Jun 05, 2024 21.10 21.54 20.58 21.54 237,720 +0.63(+3.01%)
Jun 04, 2024 21.12 21.53 20.49 20.91 192,557 -0.35(-1.65%)
Jun 03, 2024 21.73 21.80 20.75 21.26 214,910 -0.22(-1.02%)
May 31, 2024 21.91 22.35 21.17 21.48 253,789 -0.27(-1.24%)
May 30, 2024 21.61 22.14 21.61 21.75 218,772 +0.16(+0.74%)
May 29, 2024 21.63 22.00 21.21 21.59 296,696 -0.54(-2.44%)
May 28, 2024 21.87 22.18 21.39 22.13 475,565 +0.41(+1.89%)
May 24, 2024 21.36 21.92 20.87 21.72 237,623 +0.63(+2.99%)
May 23, 2024 21.82 22.15 20.89 21.09 374,038 -0.79(-3.61%)
May 22, 2024 21.54 22.41 21.54 21.88 278,708 +0.20(+0.92%)
May 21, 2024 21.67 21.81 21.25 21.68 235,167 -0.15(-0.69%)
May 20, 2024 21.87 22.18 21.50 21.83 314,950 -0.13(-0.59%)
May 17, 2024 22.02 22.11 21.63 21.96 246,695 -0.01(-0.05%)
May 16, 2024 22.90 22.90 21.84 21.97 451,157 -1.02(-4.44%)
May 15, 2024 22.79 23.10 22.17 22.99 466,777 +0.56(+2.50%)
May 14, 2024 21.09 22.55 21.08 22.43 647,784 +1.77(+8.57%)
May 13, 2024 20.66 21.30 20.39 20.66 642,522 +1.12(+5.73%)
May 10, 2024 17.90 20.89 17.70 19.54 1,692,948 +1.53(+8.50%)
May 09, 2024 17.83 18.14 17.21 18.01 511,432 +0.07(+0.39%)
May 08, 2024 18.30 18.30 17.15 17.94 588,065 -0.66(-3.55%)
May 07, 2024 18.17 18.64 18.00 18.60 241,682 +0.45(+2.48%)
May 06, 2024 18.23 18.50 17.85 18.15 388,718 +0.12(+0.67%)
May 03, 2024 18.46 18.79 17.62 18.03 374,382 -0.13(-0.72%)
May 02, 2024 17.79 18.33 17.34 18.16 359,076 +0.68(+3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.