New Zealand markets closed

BioLife Solutions, Inc. (BLFS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.20-1.20 (-5.13%)
At close: 04:00PM EDT
22.20 0.00 (0.00%)
After hours: 05:03PM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 202422.9923.1821.9022.2022.20329,200
09 Oct 202423.6323.8223.2123.4023.40128,900
08 Oct 202424.0724.1423.6123.7423.74177,500
07 Oct 202424.2724.5223.6623.9523.95357,400
04 Oct 202424.8125.0324.2524.5424.54211,500
03 Oct 202424.2324.9424.0524.3324.33189,200
02 Oct 202423.8524.4423.6124.2924.29282,200
01 Oct 202424.8824.8824.0224.1424.14291,200
30 Sept 202425.0325.6324.7325.0425.04225,200
27 Sept 202424.5024.8024.0024.3424.34169,500
26 Sept 202424.4824.5723.8724.1724.17254,300
25 Sept 202424.8225.0323.5523.9823.98308,900
24 Sept 202424.8925.2824.5224.7924.79204,600
23 Sept 202425.7925.9224.5624.8024.80186,900
20 Sept 202425.5526.0525.1725.7725.77780,800
19 Sept 202424.4126.0724.3125.7225.72585,600
18 Sept 202423.3625.0023.1423.7223.72401,800
17 Sept 202425.9026.1023.2923.4523.45503,900
16 Sept 202425.2625.5824.7225.4625.46272,000
13 Sept 202424.5225.4324.5225.1225.12345,300
12 Sept 202423.2424.3822.6924.2824.28202,600
11 Sept 202423.4723.5122.5923.1923.19230,100
10 Sept 202423.1923.7322.8723.7123.71265,500
09 Sept 202423.8224.0622.9723.1223.12259,800
06 Sept 202424.8024.8023.1223.7923.79362,200
05 Sept 202424.7424.8124.2524.7324.73125,400
04 Sept 202424.3625.2024.0324.6824.68144,200
03 Sept 202425.5325.6324.2924.4324.43284,500
30 Aug 202426.0326.3325.0125.8825.88394,400
29 Aug 202425.6626.3125.4025.9225.92266,400
28 Aug 202425.5125.7725.0125.3525.35229,000
27 Aug 202425.8226.0625.1825.8525.85265,600
26 Aug 202425.4926.6724.7825.9825.98327,100
23 Aug 202424.6325.4424.2625.3025.30415,500
22 Aug 202425.8426.2824.3024.4524.45291,600
21 Aug 202425.7525.9825.2525.7225.72338,400
20 Aug 202426.4926.5925.5425.5725.57368,400
19 Aug 202425.8726.5325.2826.4226.42338,700
16 Aug 202425.6625.9825.2925.8525.85334,100
15 Aug 202426.3026.3325.6625.7625.76272,200
14 Aug 202426.5526.5525.3925.9025.90358,900
13 Aug 202425.8726.7325.3226.5226.52516,000
12 Aug 202425.3125.8024.4025.8025.80465,800
09 Aug 202424.4825.7222.0625.2525.251,004,600
08 Aug 202422.4623.1422.1322.7422.74489,500
07 Aug 202423.2623.2621.7722.0522.05253,100
06 Aug 202422.2523.1221.6822.8822.88229,700
05 Aug 202420.5022.4120.2022.0922.09528,500
02 Aug 202422.1922.6621.6122.6522.65349,500
01 Aug 202424.1824.2922.8523.3623.36309,400
31 Jul 202424.1824.5023.8124.0224.02340,200
30 Jul 202424.0324.5123.3024.0424.04298,200
29 Jul 202424.1524.1523.3423.8023.80275,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...