BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
24.17
+0.19 (0.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 24.48 | 24.57 | 23.87 | 24.17 | 24.17 | 0.79% | 254,341 |
| Sep 25, 2024 | 24.82 | 25.03 | 23.55 | 23.98 | 23.98 | -3.27% | 308,913 |
| Sep 24, 2024 | 24.89 | 25.28 | 24.52 | 24.79 | 24.79 | -0.04% | 204,623 |
| Sep 23, 2024 | 25.79 | 25.92 | 24.56 | 24.80 | 24.80 | -3.76% | 186,886 |
| Sep 20, 2024 | 25.55 | 26.05 | 25.17 | 25.77 | 25.77 | 0.19% | 780,811 |
| Sep 19, 2024 | 24.41 | 26.07 | 24.31 | 25.72 | 25.72 | 8.43% | 585,566 |
| Sep 18, 2024 | 23.36 | 25.00 | 23.14 | 23.72 | 23.72 | 1.15% | 401,781 |
| Sep 17, 2024 | 25.90 | 26.10 | 23.29 | 23.45 | 23.45 | -7.89% | 503,918 |
| Sep 16, 2024 | 25.26 | 25.58 | 24.72 | 25.46 | 25.46 | 1.35% | 272,028 |
| Sep 13, 2024 | 24.52 | 25.43 | 24.52 | 25.12 | 25.12 | 3.46% | 345,268 |
| Sep 12, 2024 | 23.24 | 24.38 | 22.69 | 24.28 | 24.28 | 4.70% | 202,714 |
| Sep 11, 2024 | 23.47 | 23.51 | 22.59 | 23.19 | 23.19 | -2.19% | 230,112 |
| Sep 10, 2024 | 23.19 | 23.73 | 22.87 | 23.71 | 23.71 | 2.55% | 265,469 |
| Sep 9, 2024 | 23.82 | 24.06 | 22.97 | 23.12 | 23.12 | -2.82% | 259,813 |
| Sep 6, 2024 | 24.80 | 24.80 | 23.12 | 23.79 | 23.79 | -3.80% | 362,177 |
| Sep 5, 2024 | 24.74 | 24.81 | 24.25 | 24.73 | 24.73 | 0.20% | 125,398 |
| Sep 4, 2024 | 24.36 | 25.20 | 24.03 | 24.68 | 24.68 | 1.02% | 144,215 |
| Sep 3, 2024 | 25.53 | 25.63 | 24.29 | 24.43 | 24.43 | -5.60% | 284,462 |
| Aug 30, 2024 | 26.03 | 26.33 | 25.01 | 25.88 | 25.88 | -0.15% | 394,425 |
| Aug 29, 2024 | 25.66 | 26.31 | 25.40 | 25.92 | 25.92 | 2.25% | 266,371 |
| Aug 28, 2024 | 25.51 | 25.77 | 25.01 | 25.35 | 25.35 | -1.93% | 229,036 |
| Aug 27, 2024 | 25.82 | 26.06 | 25.18 | 25.85 | 25.85 | -0.50% | 265,611 |
| Aug 26, 2024 | 25.49 | 26.67 | 24.78 | 25.98 | 25.98 | 2.69% | 327,056 |
| Aug 23, 2024 | 24.63 | 25.44 | 24.26 | 25.30 | 25.30 | 3.48% | 415,646 |
| Aug 22, 2024 | 25.84 | 26.28 | 24.30 | 24.45 | 24.45 | -4.94% | 291,641 |
| Aug 21, 2024 | 25.75 | 25.98 | 25.25 | 25.72 | 25.72 | 0.59% | 338,448 |
| Aug 20, 2024 | 26.49 | 26.59 | 25.54 | 25.57 | 25.57 | -3.22% | 368,392 |
| Aug 19, 2024 | 25.87 | 26.53 | 25.28 | 26.42 | 26.42 | 2.21% | 338,699 |
| Aug 16, 2024 | 25.66 | 25.98 | 25.29 | 25.85 | 25.85 | 0.35% | 334,113 |
| Aug 15, 2024 | 26.30 | 26.33 | 25.66 | 25.76 | 25.76 | -0.54% | 272,162 |
| Aug 14, 2024 | 26.55 | 26.55 | 25.39 | 25.90 | 25.90 | -2.34% | 358,878 |
| Aug 13, 2024 | 25.87 | 26.73 | 25.32 | 26.52 | 26.52 | 2.79% | 515,963 |
| Aug 12, 2024 | 25.31 | 25.80 | 24.40 | 25.80 | 25.80 | 2.18% | 465,806 |
| Aug 9, 2024 | 24.48 | 25.72 | 22.06 | 25.25 | 25.25 | 11.04% | 1,004,616 |
| Aug 8, 2024 | 22.46 | 23.14 | 22.13 | 22.74 | 22.74 | 3.13% | 489,455 |
| Aug 7, 2024 | 23.26 | 23.26 | 21.77 | 22.05 | 22.05 | -3.63% | 253,065 |
| Aug 6, 2024 | 22.25 | 23.12 | 21.68 | 22.88 | 22.88 | 3.58% | 229,671 |
| Aug 5, 2024 | 20.50 | 22.41 | 20.20 | 22.09 | 22.09 | -2.47% | 528,479 |
| Aug 2, 2024 | 22.19 | 22.66 | 21.61 | 22.65 | 22.65 | -3.04% | 349,477 |
| Aug 1, 2024 | 24.18 | 24.29 | 22.85 | 23.36 | 23.36 | -2.75% | 309,399 |
| Jul 31, 2024 | 24.18 | 24.50 | 23.81 | 24.02 | 24.02 | -0.08% | 340,233 |
| Jul 30, 2024 | 24.03 | 24.51 | 23.30 | 24.04 | 24.04 | 1.01% | 298,220 |
| Jul 29, 2024 | 24.15 | 24.15 | 23.34 | 23.80 | 23.80 | -1.00% | 275,558 |
| Jul 26, 2024 | 23.60 | 24.15 | 23.47 | 24.04 | 24.04 | 4.39% | 348,585 |
| Jul 25, 2024 | 22.36 | 23.47 | 22.27 | 23.03 | 23.03 | 3.04% | 292,191 |
| Jul 24, 2024 | 22.59 | 23.32 | 22.29 | 22.35 | 22.35 | -1.80% | 276,463 |
| Jul 23, 2024 | 21.69 | 23.07 | 21.69 | 22.76 | 22.76 | 4.98% | 301,214 |
| Jul 22, 2024 | 21.21 | 21.69 | 20.93 | 21.68 | 21.68 | 3.14% | 266,614 |
| Jul 19, 2024 | 21.56 | 21.74 | 20.86 | 21.02 | 21.02 | -2.00% | 224,016 |
| Jul 18, 2024 | 22.50 | 22.50 | 21.11 | 21.45 | 21.45 | -4.71% | 273,627 |
| Jul 17, 2024 | 22.57 | 23.30 | 22.40 | 22.51 | 22.51 | -1.14% | 450,945 |
| Jul 16, 2024 | 21.16 | 22.93 | 20.95 | 22.77 | 22.77 | 9.47% | 534,038 |
| Jul 15, 2024 | 20.85 | 21.21 | 20.35 | 20.80 | 20.80 | 0.39% | 271,090 |
| Jul 12, 2024 | 21.47 | 21.47 | 20.64 | 20.72 | 20.72 | -1.19% | 238,493 |
| Jul 11, 2024 | 20.04 | 21.12 | 18.70 | 20.97 | 20.97 | 8.60% | 623,672 |
| Jul 10, 2024 | 19.17 | 19.45 | 18.72 | 19.31 | 19.31 | 0.63% | 431,858 |
| Jul 9, 2024 | 20.44 | 20.73 | 19.02 | 19.19 | 19.19 | -6.16% | 503,179 |
| Jul 8, 2024 | 20.07 | 20.90 | 19.72 | 20.45 | 20.45 | 2.25% | 233,964 |
| Jul 5, 2024 | 19.78 | 20.13 | 19.64 | 20.00 | 20.00 | -0.15% | 190,736 |
| Jul 3, 2024 | 20.36 | 20.37 | 19.63 | 20.03 | 20.03 | -0.99% | 166,746 |
| Jul 2, 2024 | 20.93 | 21.14 | 20.07 | 20.23 | 20.23 | -2.69% | 274,749 |
| Jul 1, 2024 | 21.40 | 21.61 | 20.48 | 20.79 | 20.79 | -2.99% | 213,173 |
| Jun 28, 2024 | 20.61 | 21.57 | 20.44 | 21.43 | 21.43 | 4.54% | 548,701 |
| Jun 27, 2024 | 21.58 | 21.83 | 20.40 | 20.50 | 20.50 | -4.61% | 294,739 |
| Jun 26, 2024 | 21.28 | 21.95 | 21.10 | 21.49 | 21.49 | 0.61% | 306,486 |
| Jun 25, 2024 | 21.43 | 21.67 | 20.94 | 21.36 | 21.36 | -0.70% | 338,462 |
| Jun 24, 2024 | 21.24 | 21.90 | 20.63 | 21.51 | 21.51 | 2.43% | 543,601 |
| Jun 21, 2024 | 20.85 | 21.33 | 20.43 | 21.00 | 21.00 | 0.82% | 656,531 |
| Jun 20, 2024 | 19.83 | 20.97 | 19.50 | 20.83 | 20.83 | 4.36% | 324,578 |
| Jun 18, 2024 | 20.22 | 20.63 | 19.63 | 19.96 | 19.96 | -1.43% | 420,126 |
| Jun 17, 2024 | 20.49 | 20.94 | 20.08 | 20.25 | 20.25 | 0.25% | 435,563 |
| Jun 14, 2024 | 20.25 | 20.40 | 19.90 | 20.20 | 20.20 | -1.66% | 167,400 |
| Jun 13, 2024 | 21.77 | 22.09 | 20.36 | 20.54 | 20.54 | -5.65% | 199,430 |
| Jun 12, 2024 | 22.38 | 22.67 | 21.66 | 21.77 | 21.77 | 1.68% | 363,171 |
| Jun 11, 2024 | 21.19 | 21.56 | 20.86 | 21.41 | 21.41 | -0.51% | 267,985 |
| Jun 10, 2024 | 19.97 | 21.60 | 19.83 | 21.52 | 21.52 | 6.01% | 412,332 |
| Jun 7, 2024 | 20.34 | 20.95 | 20.23 | 20.30 | 20.30 | -2.22% | 197,578 |
| Jun 6, 2024 | 21.40 | 21.49 | 20.55 | 20.76 | 20.76 | -3.62% | 168,553 |
| Jun 5, 2024 | 21.10 | 21.54 | 20.58 | 21.54 | 21.54 | 3.01% | 237,720 |
| Jun 4, 2024 | 21.12 | 21.53 | 20.49 | 20.91 | 20.91 | -1.65% | 192,557 |
| Jun 3, 2024 | 21.73 | 21.80 | 20.75 | 21.26 | 21.26 | -1.02% | 214,910 |
| May 31, 2024 | 21.91 | 22.35 | 21.17 | 21.48 | 21.48 | -1.24% | 253,789 |
| May 30, 2024 | 21.61 | 22.14 | 21.61 | 21.75 | 21.75 | 0.74% | 218,772 |
| May 29, 2024 | 21.63 | 22.00 | 21.21 | 21.59 | 21.59 | -2.44% | 296,696 |
| May 28, 2024 | 21.87 | 22.18 | 21.39 | 22.13 | 22.13 | 1.89% | 475,565 |
| May 24, 2024 | 21.36 | 21.92 | 20.87 | 21.72 | 21.72 | 2.99% | 237,623 |
| May 23, 2024 | 21.82 | 22.15 | 20.89 | 21.09 | 21.09 | -3.61% | 374,038 |
| May 22, 2024 | 21.54 | 22.41 | 21.54 | 21.88 | 21.88 | 0.92% | 278,708 |
| May 21, 2024 | 21.67 | 21.81 | 21.25 | 21.68 | 21.68 | -0.69% | 235,167 |
| May 20, 2024 | 21.87 | 22.18 | 21.50 | 21.83 | 21.83 | -0.59% | 314,950 |
| May 17, 2024 | 22.02 | 22.11 | 21.63 | 21.96 | 21.96 | -0.05% | 246,695 |
| May 16, 2024 | 22.90 | 22.90 | 21.84 | 21.97 | 21.97 | -4.44% | 451,157 |
| May 15, 2024 | 22.79 | 23.10 | 22.17 | 22.99 | 22.99 | 2.50% | 467,977 |
| May 14, 2024 | 21.09 | 22.55 | 21.08 | 22.43 | 22.43 | 8.57% | 647,784 |
| May 13, 2024 | 20.66 | 21.30 | 20.39 | 20.66 | 20.66 | 5.73% | 642,522 |
| May 10, 2024 | 17.90 | 20.89 | 17.70 | 19.54 | 19.54 | 8.50% | 1,692,948 |
| May 9, 2024 | 17.83 | 18.14 | 17.21 | 18.01 | 18.01 | 0.39% | 511,432 |
| May 8, 2024 | 18.30 | 18.30 | 17.15 | 17.94 | 17.94 | -3.55% | 588,171 |
| May 7, 2024 | 18.17 | 18.64 | 18.00 | 18.60 | 18.60 | 2.48% | 241,682 |
| May 6, 2024 | 18.23 | 18.50 | 17.85 | 18.15 | 18.15 | 0.67% | 388,718 |