Skip to main content

Biolife Solutions (NQ: BLFS )

17.97 +1.07 (+6.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.