New Zealand markets closed

BioLife Solutions, Inc. (BLFS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
24.04+1.01 (+4.39%)
At close: 04:00PM EDT
24.04 0.00 (0.00%)
After hours: 04:46PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202423.6024.1523.4724.0424.04348,600
25 Jul 202422.3623.4722.2723.0323.03292,200
24 Jul 202422.5923.3222.2922.3522.35276,500
23 Jul 202421.6923.0721.6922.7622.76301,200
22 Jul 202421.2121.6920.9321.6821.68266,600
19 Jul 202421.5621.7420.8621.0221.02224,000
18 Jul 202422.5022.5021.1121.4521.45273,600
17 Jul 202422.5723.3022.4022.5122.51450,900
16 Jul 202421.1622.9320.9522.7722.77534,000
15 Jul 202420.8521.2120.3520.8020.80271,100
12 Jul 202421.4721.4720.6420.7220.72238,500
11 Jul 202420.0421.1218.7020.9720.97623,700
10 Jul 202419.1719.4518.7219.3119.31431,900
09 Jul 202420.4420.7319.0219.1919.19503,200
08 Jul 202420.0720.9019.7220.4520.45234,000
05 Jul 202419.7820.1319.6420.0020.00190,700
03 Jul 202420.3620.3719.6320.0320.03166,700
02 Jul 202420.9321.1420.0720.2320.23274,700
01 Jul 202421.4021.6120.4820.7920.79213,200
28 Jun 202420.6121.5720.4421.4321.43548,700
27 Jun 202421.5821.8320.4020.5020.50294,700
26 Jun 202421.2821.9521.1021.4921.49306,500
25 Jun 202421.4321.6720.9421.3621.36338,500
24 Jun 202421.2421.9020.6321.5121.51543,600
21 Jun 202420.8521.3320.4321.0021.00656,500
20 Jun 202419.8320.9619.5020.8320.83324,600
18 Jun 202420.2220.6319.6319.9619.96420,100
17 Jun 202420.4920.9420.0820.2520.25435,600
14 Jun 202420.2520.4019.9020.2020.20167,400
13 Jun 202421.7722.0920.3620.5420.54199,400
12 Jun 202422.3822.6721.6621.7721.77363,200
11 Jun 202421.1921.5620.8621.4121.41268,000
10 Jun 202419.9721.6019.8321.5221.52412,300
07 Jun 202420.3420.9520.2320.3020.30197,600
06 Jun 202421.4021.4920.5520.7620.76168,600
05 Jun 202421.1021.5420.5821.5421.54237,700
04 Jun 202421.1221.5320.4920.9120.91192,600
03 Jun 202421.7321.8020.7521.2621.26214,900
31 May 202421.9122.3521.1721.4821.48253,800
30 May 202421.6122.1421.6121.7521.75218,800
29 May 202421.6322.0021.2121.5921.59296,700
28 May 202421.8722.1821.3922.1322.13475,600
24 May 202421.3621.9220.8721.7221.72237,600
23 May 202421.8222.1520.8921.0921.09374,000
22 May 202421.5422.4121.5421.8821.88278,700
21 May 202421.6721.8121.2521.6821.68235,200
20 May 202421.8722.1821.5021.8321.83315,000
17 May 202422.0222.1121.6321.9621.96246,700
16 May 202422.9022.9021.8421.9721.97451,200
15 May 202422.7923.1022.1722.9922.99468,000
14 May 202421.0922.5521.0822.4322.43647,800
13 May 202420.6621.3020.3920.6620.66642,500
10 May 202417.9020.8917.7019.5419.541,692,900
09 May 202417.8318.1417.2118.0118.01511,400
08 May 202418.3018.3017.1517.9417.94588,100
07 May 202418.1718.6418.0018.6018.60241,700
06 May 202418.2318.5017.8518.1518.15388,700
03 May 202418.4618.7917.6218.0318.03374,400
02 May 202417.7918.3317.3418.1618.16359,100
01 May 202417.6818.1517.3017.4817.48478,800
30 Apr 202417.5717.8117.2617.5417.54443,400
29 Apr 202417.8018.2217.7017.8617.86386,400
26 Apr 202416.9517.5516.4117.5317.53393,700
25 Apr 202416.7817.1216.1016.8616.86400,900
24 Apr 202417.0918.0216.9017.1917.19522,800
23 Apr 202416.8817.7116.8017.0217.02527,600
22 Apr 202415.9516.9815.7216.8016.80560,000
19 Apr 202415.8316.0115.4215.8615.86475,100
18 Apr 202415.0316.0414.8415.8615.86601,200
17 Apr 202416.2216.3915.0915.1415.14313,400
16 Apr 202415.5616.6915.1016.0016.00429,100
15 Apr 202416.4516.7515.4715.6815.68373,600
12 Apr 202416.8917.0616.2516.5016.50177,800
11 Apr 202417.4917.4916.9417.1017.10158,600
10 Apr 202417.2617.9017.1917.2617.26280,900
09 Apr 202417.3518.4817.3018.1618.16318,000
08 Apr 202417.1917.6817.1517.3117.31261,300
05 Apr 202417.3917.6217.0817.1317.13207,000
04 Apr 202418.2118.6717.4917.5117.51330,700
03 Apr 202417.4517.7517.1817.3217.32346,300
02 Apr 202417.4118.0217.1917.6017.60518,600
01 Apr 202418.3018.7617.3917.9017.90470,200
28 Mar 202418.4319.0218.4318.5518.55519,500
27 Mar 202418.3718.5317.9518.4618.46599,900
26 Mar 202418.9219.1818.1018.1018.10394,000
25 Mar 202418.6319.0218.2718.8018.80271,200
22 Mar 202418.3118.8418.1418.6218.62225,900
21 Mar 202417.9718.3417.4218.2618.26464,500
20 Mar 202417.8118.2617.3717.9117.91263,500
19 Mar 202416.7417.7016.7417.6417.64193,400
18 Mar 202417.3617.8016.9617.0017.00238,400
15 Mar 202417.1817.6016.9417.3217.32506,800
14 Mar 202417.4617.9117.0417.2617.26373,400
13 Mar 202416.6217.6516.6117.6117.61278,500
12 Mar 202416.9617.1216.3816.6516.65529,800
11 Mar 202417.2817.6316.9516.9816.98282,900
08 Mar 202417.4217.8217.0817.3617.36472,200
07 Mar 202417.8617.9317.1017.2617.26386,600
06 Mar 202417.2217.8716.8617.5217.52684,100
05 Mar 202417.8418.1416.7617.0217.02505,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...