Skip to main content

Biolife Solutions (NQ: BLFS )

15.70 -0.80 (-4.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 18.30 18.76 17.39 17.90 470,197 -0.65(-3.50%)
Mar 28, 2024 18.43 18.73 18.70 18.55 519,488 +0.09(+0.49%)
Mar 27, 2024 18.37 18.53 17.95 18.46 599,947 +0.36(+1.99%)
Mar 26, 2024 18.92 19.18 18.10 18.10 394,009 -0.70(-3.72%)
Mar 25, 2024 18.63 19.02 18.27 18.80 271,376 +0.18(+0.97%)
Mar 22, 2024 18.31 18.84 18.14 18.62 225,928 +0.36(+1.97%)
Mar 21, 2024 17.97 18.34 17.42 18.26 464,616 +0.35(+1.95%)
Mar 20, 2024 17.81 18.26 17.37 17.91 263,487 +0.27(+1.53%)
Mar 19, 2024 16.74 17.70 16.74 17.64 193,411 +0.64(+3.76%)
Mar 18, 2024 17.36 17.80 16.96 17.00 238,361 -0.32(-1.85%)
Mar 15, 2024 17.18 17.60 16.94 17.32 506,822 +0.06(+0.35%)
Mar 14, 2024 17.46 17.91 17.04 17.26 373,429 -0.35(-1.99%)
Mar 13, 2024 16.62 17.65 16.61 17.61 278,525 +0.96(+5.77%)
Mar 12, 2024 16.96 17.12 16.38 16.65 529,798 -0.33(-1.94%)
Mar 11, 2024 17.28 17.63 16.95 16.98 282,933 -0.38(-2.19%)
Mar 08, 2024 17.42 17.82 17.08 17.36 472,174 +0.10(+0.58%)
Mar 07, 2024 17.86 17.93 17.10 17.26 386,619 -0.26(-1.48%)
Mar 06, 2024 17.22 17.87 16.86 17.52 684,103 +0.50(+2.94%)
Mar 05, 2024 17.84 18.14 16.76 17.02 505,719 -1.13(-6.23%)
Mar 04, 2024 18.10 19.12 17.47 18.15 613,512 +0.18(+1.00%)
Mar 01, 2024 14.55 18.42 14.50 17.97 986,141 +1.07(+6.33%)
Feb 29, 2024 17.52 17.93 16.78 16.90 453,360 -0.20(-1.17%)
Feb 28, 2024 16.81 17.55 16.51 17.10 424,341 -0.01(-0.06%)
Feb 27, 2024 17.74 18.05 17.08 17.11 280,156 -0.49(-2.78%)
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%)
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.