Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

BioLife Solutions, Inc. - Common Stock (BLFS)

21.50
+0.65 (3.12%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202621.4221.7721.2121.50295,88021.50
4/16/202621.1521.2320.5720.85347,27020.85
4/15/202620.3021.4320.3021.19334,66321.19
4/14/202620.1520.6820.0920.27323,57620.27
4/13/202619.6120.3219.5920.11395,11620.11
4/10/202620.6120.8819.4519.74346,34619.74
4/09/202619.4720.8619.4720.48415,59820.48
4/08/202620.2120.2619.4619.71351,12619.71
4/07/202619.2219.2218.5919.13484,37019.13
4/06/202619.4519.4718.9619.27161,22419.27
4/02/202618.8319.6018.7819.51209,43719.51
4/01/202619.3419.5819.1019.29189,38319.29
3/31/202618.9919.4118.5319.08289,88619.08
3/30/202618.6019.0317.8918.78531,41918.78
3/27/202619.4519.5418.4518.59395,98318.59
3/26/202619.5120.0119.5119.65222,91219.65
3/25/202620.0920.4719.5119.86328,98019.86
3/24/202618.8719.9418.8419.70379,44619.70
3/23/202619.4519.5818.9119.17452,52919.17
3/20/202619.5419.5418.8018.85602,73318.85
3/19/202618.8619.7918.8619.53319,02319.53
3/18/202619.1119.6619.0319.12395,78319.12
3/17/202619.2519.4618.9919.40490,51919.40
3/16/202618.5619.2818.5519.08470,37619.08
3/13/202618.2719.5617.8618.36439,70318.36
3/12/202618.5618.8517.9818.15524,57618.15
3/11/202618.5219.0218.2919.01539,67419.01
3/10/202619.8320.0618.6418.67735,32718.67
3/09/202619.4720.0219.2219.90617,75419.90
3/06/202619.7119.8919.2319.86469,77819.86
3/05/202620.3120.7019.9520.12639,66020.12
3/04/202620.4121.0120.2020.67618,41620.67
3/03/202621.6821.7019.5520.171,244,19520.17
3/02/202623.6823.9122.4722.52657,71022.52
2/27/202623.5025.2523.5024.201,044,62724.20
2/26/202622.6022.8022.0822.48721,65722.48
2/25/202622.8622.9522.0722.47358,76322.47
2/24/202622.8623.0922.5422.65319,03722.65
2/23/202622.9923.1422.5322.88280,42922.88
2/20/202622.9723.7022.8023.09236,38823.09
2/19/202622.5923.2522.1923.23242,95523.23
2/18/202622.6123.0922.1422.84360,73622.84
2/17/202622.1022.6621.7122.36268,15722.36
2/13/202621.7722.4521.7522.23288,50022.23
2/12/202622.3622.3621.4521.58240,20021.58
2/11/202622.7422.9921.7522.25219,06422.25
2/10/202622.7822.9822.3922.65251,56822.65
2/09/202622.2422.9221.7722.63424,61222.63
2/06/202622.0022.6621.3522.44453,45422.44
2/05/202622.5023.0921.8422.02460,25822.02
2/04/202623.0723.4221.9622.67687,82222.67
2/03/202622.3523.5022.1822.84958,31422.84
2/02/202621.9122.7221.7622.33513,06822.33
1/30/202622.3422.7921.7821.80364,37821.80
1/29/202622.9023.0322.3622.58387,45122.58
1/28/202625.0925.2222.8822.94383,58322.94
1/27/202624.8625.2124.5924.98180,06224.98
1/26/202624.8125.0124.4624.94215,08824.94
1/23/202625.8125.9424.6324.87269,44824.87
1/22/202625.5826.5425.3925.98311,36425.98
1/21/202624.7925.7424.6925.55314,25725.55
1/20/202623.8425.0923.8424.76267,18924.76