BioLife Solutions, Inc. - Common Stock (BLFS)

30.36
-0.79 (-2.54%)
NASDAQ· Last Trade: Jul 23rd, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BioLife Solutions, Inc. - Common Stock (BLFS)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202629.6831.4929.6531.159,938,30131.15
7/21/202628.6429.4328.5429.19576,99729.19
7/20/202629.1929.4528.7429.09650,06329.09
7/17/202630.0030.8826.6029.151,375,48629.15
7/16/202629.0030.3129.0030.26871,65230.26
7/15/202628.8029.6528.7229.15675,86729.15
7/14/202628.0728.7027.8228.65452,00628.65
7/13/202628.1128.7927.8328.10484,39728.10
7/10/202628.3028.4827.6628.18460,73828.18
7/09/202627.2428.7427.2428.23592,07928.23
7/08/202627.5027.5926.9827.19465,03027.19
7/07/202627.9928.0827.0627.93711,02027.93
7/06/202628.1428.3627.4427.79550,79027.79
7/02/202628.7928.9128.0328.11655,34428.11
7/01/202628.2528.9928.1628.49778,50428.49
6/30/202628.4628.5127.5128.241,248,57628.24
6/29/202628.9530.0027.8828.303,427,70028.30
6/26/202627.3829.8127.2928.674,000,04328.67
6/25/202626.0728.0325.5927.501,928,58327.50
6/24/202625.0926.0424.7725.571,047,14725.57
6/23/202625.0825.6124.7724.79750,61624.79
6/22/202626.0526.3124.8824.90660,20924.90
6/18/202626.0326.8325.6426.041,117,75226.04
6/17/202626.4627.4025.3625.58872,20725.58
6/16/202626.6726.8626.0526.36486,99326.36
6/15/202626.8527.7026.2726.69829,40326.69
6/12/202626.7327.2926.0226.10695,46926.10
6/11/202626.7827.2726.3526.60503,87526.60
6/10/202627.4928.0726.5926.66433,36326.66
6/09/202626.4027.8926.3827.55712,81227.55
6/08/202626.9227.1226.0626.10456,50626.10
6/05/202626.9526.9526.1526.65701,94826.65
6/04/202627.4228.0726.9527.09520,08927.09
6/03/202626.9627.7726.4027.25847,36027.25
6/02/202626.5828.0926.5027.491,332,01827.49
6/01/202624.7627.2924.5126.631,258,70126.63
5/29/202625.1625.4324.6924.92904,57624.92
5/28/202624.5325.7223.9725.25541,34825.25
5/27/202624.1524.5923.6924.50723,80624.50
5/26/202623.9524.3423.4524.03754,86724.03
5/22/202624.7425.0723.6623.95999,93723.95
5/21/202623.8024.7723.5924.741,074,79224.74
5/20/202622.7324.4722.6024.001,341,75924.00
5/19/202622.0923.1521.9123.051,081,83323.05
5/18/202620.7622.7220.6922.30972,83322.30
5/15/202620.8520.8720.2720.76375,00220.76
5/14/202621.2821.3020.8721.06262,09721.06
5/13/202621.2021.2620.6621.17321,00921.17
5/12/202621.8021.8021.0021.23298,12221.23
5/11/202622.0022.4121.5221.73338,37221.73
5/08/202621.8023.0620.7622.04722,10522.04
5/07/202621.8823.1521.8023.12530,34223.12
5/06/202621.6622.0421.0621.75301,16821.75
5/05/202621.2721.6020.6421.55296,27821.55
5/04/202621.0321.6121.0321.09248,46921.09
5/01/202621.0821.3620.8121.21230,00021.21
4/30/202619.9721.1519.9721.08350,35021.08
4/29/202620.7621.0019.7019.99290,07119.99
4/28/202621.4121.4220.7320.90324,29620.90
4/27/202621.4722.0521.2221.41230,55221.41
4/24/202621.6721.8121.2621.38362,42721.38
4/23/202622.6722.7821.2921.72483,62221.72