Biolife Solutions (NQ: BLFS )

20.75 -1.02 (-4.69%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 17.68 18.15 17.30 17.48 478,834 -0.06(-0.34%)
Apr 30, 2024 17.57 17.81 17.26 17.54 443,371 -0.32(-1.79%)
Apr 29, 2024 17.80 18.22 17.70 17.86 386,438 +0.33(+1.88%)
Apr 26, 2024 16.95 17.55 16.41 17.53 393,696 +0.67(+3.97%)
Apr 25, 2024 16.78 17.12 16.10 16.86 400,851 -0.33(-1.92%)
Apr 24, 2024 17.09 18.02 16.90 17.19 522,805 +0.17(+1.00%)
Apr 23, 2024 16.88 17.71 16.80 17.02 527,610 +0.22(+1.31%)
Apr 22, 2024 15.95 16.98 15.72 16.80 560,002 +0.94(+5.93%)
Apr 19, 2024 15.83 16.01 15.42 15.86 475,138 +0.00(+0.00%)
Apr 18, 2024 15.03 16.04 14.84 15.86 601,209 +0.72(+4.76%)
Apr 17, 2024 16.22 16.39 15.09 15.14 313,436 -0.86(-5.37%)
Apr 16, 2024 15.56 16.69 15.10 16.00 429,067 +0.32(+2.04%)
Apr 15, 2024 16.45 16.75 15.47 15.68 373,597 -0.82(-4.97%)
Apr 12, 2024 16.89 17.06 16.25 16.50 177,833 -0.60(-3.51%)
Apr 11, 2024 17.49 17.49 16.94 17.10 158,654 -0.16(-0.93%)
Apr 10, 2024 17.26 17.90 17.19 17.26 280,901 -0.90(-4.96%)
Apr 09, 2024 17.35 18.48 17.30 18.16 318,008 +0.85(+4.91%)
Apr 08, 2024 17.19 17.68 17.15 17.31 261,292 +0.18(+1.05%)
Apr 05, 2024 17.39 17.62 17.08 17.13 206,957 -0.38(-2.17%)
Apr 04, 2024 18.21 18.67 17.48 17.51 330,722 +0.19(+1.10%)
Apr 03, 2024 17.45 17.75 17.18 17.32 346,307 -0.28(-1.59%)
Apr 02, 2024 17.41 18.02 17.19 17.60 518,551 -0.30(-1.68%)
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.