Skip to main content

Biolife Solutions (NQ: BLFS )

17.91 +0.31 (+1.79%)
Streaming Delayed Price Updated: 10:58 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 17.38 18.16 17.15 17.60 252,981 +0.10(+0.57%)
Feb 23, 2024 17.87 17.97 17.46 17.50 302,552 -0.29(-1.63%)
Feb 22, 2024 17.53 18.00 17.25 17.79 266,022 +0.29(+1.66%)
Feb 21, 2024 17.50 17.59 17.16 17.50 266,571 -0.09(-0.51%)
Feb 20, 2024 17.31 17.71 17.25 17.59 320,810 -0.06(-0.34%)
Feb 16, 2024 17.93 18.28 17.65 17.65 232,958 -0.54(-2.97%)
Feb 15, 2024 17.99 18.41 17.68 18.19 596,967 +0.37(+2.08%)
Feb 14, 2024 18.00 18.27 17.57 17.82 404,959 +0.31(+1.77%)
Feb 13, 2024 17.84 18.04 17.06 17.51 492,493 -1.31(-6.96%)
Feb 12, 2024 18.83 19.10 18.40 18.82 407,048 +0.17(+0.91%)
Feb 09, 2024 18.82 19.02 18.34 18.65 234,416 +0.04(+0.21%)
Feb 08, 2024 18.04 18.73 17.88 18.61 309,355 +0.60(+3.33%)
Feb 07, 2024 18.31 18.31 17.56 18.01 215,410 -0.08(-0.44%)
Feb 06, 2024 17.73 18.35 17.65 18.09 226,125 +0.36(+2.03%)
Feb 05, 2024 17.56 17.86 17.25 17.73 180,263 -0.21(-1.17%)
Feb 02, 2024 17.50 18.12 17.29 17.94 168,101 -0.03(-0.17%)
Feb 01, 2024 17.15 18.06 17.00 17.97 249,237 +0.97(+5.71%)
Jan 31, 2024 17.33 17.67 16.91 17.00 309,597 -0.35(-2.02%)
Jan 30, 2024 17.76 18.27 17.13 17.35 351,065 -0.53(-2.96%)
Jan 29, 2024 17.47 17.95 17.26 17.88 229,477 +0.40(+2.29%)
Jan 26, 2024 17.39 17.84 17.34 17.48 365,437 +0.33(+1.92%)
Jan 25, 2024 17.81 18.02 17.01 17.15 316,436 -0.27(-1.55%)
Jan 24, 2024 17.92 18.35 17.39 17.42 620,515 -0.02(-0.11%)
Jan 23, 2024 17.60 17.95 16.84 17.44 443,775 +0.06(+0.35%)
Jan 22, 2024 17.30 17.95 17.10 17.38 353,054 +0.21(+1.22%)
Jan 19, 2024 17.25 17.25 16.52 17.17 485,442 +0.14(+0.82%)
Jan 18, 2024 17.07 17.21 16.48 17.03 549,411 +0.30(+1.79%)
Jan 17, 2024 17.20 17.48 16.45 16.73 640,025 -0.79(-4.51%)
Jan 16, 2024 17.15 17.57 16.70 17.52 677,859 +0.14(+0.81%)
Jan 12, 2024 17.44 17.45 16.33 17.38 643,424 +0.21(+1.22%)
Jan 11, 2024 16.82 17.69 16.15 17.17 540,359 +0.21(+1.24%)
Jan 10, 2024 17.19 17.80 16.29 16.96 623,679 -0.27(-1.57%)
Jan 09, 2024 17.05 17.72 16.64 17.23 738,557 -0.01(-0.06%)
Jan 08, 2024 15.01 17.82 15.01 17.24 1,118,547 +1.59(+10.16%)
Jan 05, 2024 15.57 16.02 15.38 15.65 278,937 -0.05(-0.32%)
Jan 04, 2024 15.29 15.94 15.04 15.70 477,063 +0.35(+2.28%)
Jan 03, 2024 15.60 15.87 15.02 15.35 409,041 -0.63(-3.94%)
Jan 02, 2024 15.92 16.92 15.77 15.98 383,013 -0.27(-1.66%)
Dec 29, 2023 16.67 16.92 16.05 16.25 244,652 -0.47(-2.81%)
Dec 28, 2023 16.71 16.93 16.07 16.72 207,923 -0.14(-0.83%)
Dec 27, 2023 16.80 17.47 16.66 16.86 477,405 +0.20(+1.20%)
Dec 26, 2023 16.12 16.79 16.09 16.66 289,486 +0.63(+3.93%)
Dec 22, 2023 15.90 16.55 15.80 16.03 241,723 +0.28(+1.78%)
Dec 21, 2023 15.56 16.05 15.03 15.75 319,921 +0.48(+3.14%)
Dec 20, 2023 15.90 16.00 15.25 15.27 402,318 -0.57(-3.60%)
Dec 19, 2023 15.07 16.03 14.83 15.84 424,595 +1.02(+6.88%)
Dec 18, 2023 15.01 15.10 14.49 14.82 387,908 -0.13(-0.87%)
Dec 15, 2023 14.80 15.21 14.50 14.95 1,255,012 +0.36(+2.47%)
Dec 14, 2023 13.99 14.88 13.99 14.59 896,054 +0.70(+5.04%)
Dec 13, 2023 12.66 13.93 12.45 13.89 293,487 +1.19(+9.37%)
Dec 12, 2023 12.85 12.85 12.46 12.70 203,290 -0.17(-1.32%)
Dec 11, 2023 13.30 13.31 12.73 12.87 244,065 -0.39(-2.94%)
Dec 08, 2023 12.67 13.41 12.53 13.26 225,623 +0.54(+4.25%)
Dec 07, 2023 13.04 13.13 12.64 12.72 334,757 -0.32(-2.45%)
Dec 06, 2023 13.43 13.59 12.86 13.04 358,956 -0.24(-1.81%)
Dec 05, 2023 13.80 13.90 13.15 13.28 541,403 -0.58(-4.18%)
Dec 04, 2023 13.12 13.91 13.12 13.86 461,966 +0.61(+4.60%)
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.