Skip to main content

Biolife Solutions (NQ: BLFS )

24.54 +0.21 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 24.81 25.03 24.25 24.54 211,498 +0.21(+0.86%)
Oct 03, 2024 24.23 24.94 24.05 24.33 189,185 +0.04(+0.16%)
Oct 02, 2024 23.85 24.44 23.61 24.29 282,165 +0.15(+0.62%)
Oct 01, 2024 24.88 24.88 24.02 24.14 291,164 -0.90(-3.59%)
Sep 30, 2024 25.03 25.63 24.73 25.04 225,152 +0.70(+2.88%)
Sep 27, 2024 24.50 24.80 24.00 24.34 169,481 +0.17(+0.70%)
Sep 26, 2024 24.48 24.57 23.87 24.17 254,342 +0.19(+0.79%)
Sep 25, 2024 24.82 25.03 23.55 23.98 308,913 -0.81(-3.27%)
Sep 24, 2024 24.89 25.28 24.52 24.79 204,623 -0.01(-0.04%)
Sep 23, 2024 25.79 25.92 24.56 24.80 186,886 -0.97(-3.76%)
Sep 20, 2024 25.55 26.05 25.17 25.77 780,811 +0.05(+0.19%)
Sep 19, 2024 24.41 26.07 24.30 25.72 585,566 +2.00(+8.43%)
Sep 18, 2024 23.36 25.00 23.14 23.72 401,781 +0.27(+1.15%)
Sep 17, 2024 25.90 26.09 23.29 23.45 503,908 -2.01(-7.89%)
Sep 16, 2024 25.26 25.57 24.72 25.46 272,024 +0.34(+1.35%)
Sep 13, 2024 24.52 25.43 24.52 25.12 345,268 +0.84(+3.46%)
Sep 12, 2024 23.24 24.38 22.69 24.28 202,714 +1.09(+4.70%)
Sep 11, 2024 23.47 23.51 22.59 23.19 230,112 -0.52(-2.19%)
Sep 10, 2024 23.19 23.73 22.87 23.71 265,469 +0.59(+2.55%)
Sep 09, 2024 23.82 24.06 22.97 23.12 259,813 -0.67(-2.82%)
Sep 06, 2024 24.80 24.80 23.12 23.79 362,177 -0.94(-3.80%)
Sep 05, 2024 24.74 24.81 24.25 24.73 125,398 +0.05(+0.20%)
Sep 04, 2024 24.36 25.20 24.03 24.68 144,215 +0.25(+1.02%)
Sep 03, 2024 25.53 25.63 24.29 24.43 284,462 -1.45(-5.60%)
Aug 30, 2024 26.03 26.33 25.01 25.88 394,425 -0.04(-0.15%)
Aug 29, 2024 25.66 26.31 25.40 25.92 266,371 +0.57(+2.25%)
Aug 28, 2024 25.51 25.77 25.01 25.35 229,036 -0.50(-1.93%)
Aug 27, 2024 25.82 26.06 25.18 25.85 265,590 -0.13(-0.50%)
Aug 26, 2024 25.49 26.67 24.78 25.98 327,056 +0.68(+2.69%)
Aug 23, 2024 24.63 25.43 24.26 25.30 415,647 +0.85(+3.48%)
Aug 22, 2024 25.84 26.28 24.30 24.45 291,641 -1.27(-4.94%)
Aug 21, 2024 25.75 25.98 25.25 25.72 338,448 +0.15(+0.59%)
Aug 20, 2024 26.49 26.59 25.54 25.57 368,392 -0.85(-3.22%)
Aug 19, 2024 25.87 26.53 25.28 26.42 338,699 +0.57(+2.21%)
Aug 16, 2024 25.66 25.98 25.29 25.85 334,113 +0.09(+0.35%)
Aug 15, 2024 26.30 26.33 25.66 25.76 272,162 -0.14(-0.54%)
Aug 14, 2024 26.55 26.55 25.39 25.90 358,864 -0.62(-2.34%)
Aug 13, 2024 25.87 26.73 25.32 26.52 515,960 +0.72(+2.79%)
Aug 12, 2024 25.31 25.80 24.40 25.80 465,773 +0.55(+2.18%)
Aug 09, 2024 24.48 25.71 22.06 25.25 1,004,616 +2.51(+11.04%)
Aug 08, 2024 22.46 23.14 22.13 22.74 489,455 +0.69(+3.13%)
Aug 07, 2024 23.26 23.26 21.77 22.05 253,065 -0.83(-3.63%)
Aug 06, 2024 22.25 23.12 21.68 22.88 229,671 +0.79(+3.58%)
Aug 05, 2024 20.50 22.41 20.20 22.09 528,479 -0.56(-2.47%)
Aug 02, 2024 22.19 22.66 21.61 22.65 349,477 -0.71(-3.04%)
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.