BioLife Solutions, Inc. (BLFS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

13.26

+0.54

(+4.25%)

At close: 04:00PM EST

13.44

+0.18

(+1.36%)

After hours:

06:11PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	12.67	13.41	12.53	13.26	13.26	216,701
07 Dec 2023	13.04	13.13	12.64	12.72	12.72	334,800
06 Dec 2023	13.43	13.59	12.86	13.04	13.04	359,000
05 Dec 2023	13.80	13.90	13.15	13.28	13.28	541,400
04 Dec 2023	13.12	13.91	13.12	13.86	13.86	462,000
01 Dec 2023	12.30	13.30	11.91	13.25	13.25	2,238,400
30 Nov 2023	12.47	12.80	12.12	12.37	12.37	400,100
29 Nov 2023	13.00	13.62	12.46	12.51	12.51	565,700
28 Nov 2023	13.38	13.55	12.31	12.75	12.75	788,500
27 Nov 2023	13.96	14.04	13.36	13.44	13.44	1,049,800
24 Nov 2023	13.55	14.21	12.79	14.08	14.08	223,000
22 Nov 2023	13.80	13.90	13.35	13.57	13.57	293,600
21 Nov 2023	13.28	13.71	13.22	13.63	13.63	352,300
20 Nov 2023	12.78	13.73	12.73	13.41	13.41	725,100
17 Nov 2023	11.98	12.82	11.69	12.77	12.77	602,800
16 Nov 2023	12.25	12.26	11.40	11.96	11.96	817,800
15 Nov 2023	11.95	12.68	11.95	12.34	12.34	399,900
14 Nov 2023	11.25	12.23	11.00	11.97	11.97	897,700
13 Nov 2023	10.78	10.91	9.92	10.78	10.78	548,100
10 Nov 2023	10.93	11.45	10.06	10.95	10.95	1,141,100
09 Nov 2023	11.63	12.12	11.33	11.39	11.39	717,400
08 Nov 2023	11.64	11.86	11.14	11.61	11.61	332,200
07 Nov 2023	10.96	11.72	10.76	11.59	11.59	297,600
06 Nov 2023	11.48	11.52	10.91	11.05	11.05	399,300
03 Nov 2023	11.30	12.37	11.13	11.42	11.42	546,800
02 Nov 2023	10.33	11.10	10.33	11.05	11.05	526,300
01 Nov 2023	9.92	10.31	9.71	10.23	10.23	495,500
31 Oct 2023	8.98	10.19	8.98	10.10	10.10	565,100
30 Oct 2023	9.47	9.55	8.92	8.99	8.99	635,500
27 Oct 2023	9.46	9.81	9.23	9.34	9.34	455,300
26 Oct 2023	9.53	9.81	9.35	9.46	9.46	298,900
25 Oct 2023	9.76	9.83	9.26	9.53	9.53	720,900
24 Oct 2023	10.29	11.02	9.72	9.86	9.86	1,391,600
23 Oct 2023	10.15	10.38	9.71	9.76	9.76	487,200
20 Oct 2023	11.06	11.13	9.76	10.20	10.20	1,456,600
19 Oct 2023	11.63	11.63	11.15	11.19	11.19	713,500
18 Oct 2023	12.21	12.21	11.58	11.62	11.62	264,400
17 Oct 2023	12.20	12.70	12.06	12.39	12.39	308,700
16 Oct 2023	12.01	12.78	11.88	12.39	12.39	316,400
13 Oct 2023	11.98	13.03	11.81	12.05	12.05	254,500
12 Oct 2023	12.97	13.02	11.50	11.96	11.96	502,300
11 Oct 2023	13.68	13.89	12.98	13.01	13.01	383,000
10 Oct 2023	13.23	13.57	13.00	13.55	13.55	453,400
09 Oct 2023	13.43	13.49	13.20	13.31	13.31	347,400
06 Oct 2023	13.08	13.59	12.92	13.54	13.54	418,900
05 Oct 2023	13.50	13.63	12.80	13.26	13.26	443,600
04 Oct 2023	13.71	13.71	13.49	13.59	13.59	291,300
03 Oct 2023	13.32	13.73	13.18	13.70	13.70	307,800
02 Oct 2023	13.78	13.78	13.17	13.43	13.43	399,800
29 Sept 2023	14.21	14.25	13.74	13.81	13.81	442,000
28 Sept 2023	14.00	14.73	13.76	14.05	14.05	510,400
27 Sept 2023	13.94	14.27	13.59	14.05	14.05	463,100
26 Sept 2023	13.25	13.81	13.14	13.72	13.72	529,000
25 Sept 2023	12.97	13.38	12.87	13.30	13.30	287,700
22 Sept 2023	12.79	13.28	12.70	13.15	13.15	353,900
21 Sept 2023	12.47	12.80	12.36	12.68	12.68	377,500
20 Sept 2023	12.95	13.17	12.67	12.70	12.70	702,500
19 Sept 2023	12.71	12.93	12.55	12.84	12.84	628,700
18 Sept 2023	12.88	12.89	12.33	12.73	12.73	455,500
15 Sept 2023	13.65	13.73	12.65	12.94	12.94	1,039,800
14 Sept 2023	13.99	14.13	13.41	13.65	13.65	440,300
13 Sept 2023	13.90	14.65	13.76	14.01	14.01	395,700
12 Sept 2023	13.58	14.03	13.46	14.00	14.00	295,900
11 Sept 2023	13.53	13.98	13.15	13.76	13.76	288,500
08 Sept 2023	13.00	13.54	12.63	13.33	13.33	436,600
07 Sept 2023	13.63	13.77	12.94	13.00	13.00	590,200
06 Sept 2023	13.60	14.08	13.56	13.83	13.83	512,700
05 Sept 2023	13.23	13.67	12.83	13.55	13.55	913,300
01 Sept 2023	13.39	13.66	13.25	13.40	13.40	360,500
31 Aug 2023	13.16	13.52	13.05	13.21	13.21	668,000
30 Aug 2023	12.56	13.06	12.25	13.02	13.02	627,400
29 Aug 2023	11.14	12.78	11.09	12.68	12.68	819,600
28 Aug 2023	10.97	11.25	10.85	11.14	11.14	386,500
25 Aug 2023	11.00	11.18	10.86	10.92	10.92	279,800
24 Aug 2023	11.27	11.39	10.61	11.00	11.00	384,000
23 Aug 2023	11.31	11.43	11.10	11.26	11.26	461,900
22 Aug 2023	10.98	11.45	10.85	11.26	11.26	574,800
21 Aug 2023	10.80	11.10	10.48	10.94	10.94	716,600
18 Aug 2023	11.36	11.47	10.76	10.81	10.81	568,800
17 Aug 2023	11.66	11.70	11.45	11.54	11.54	313,700
16 Aug 2023	12.19	12.48	11.67	11.67	11.67	347,600
15 Aug 2023	12.48	12.78	12.26	12.27	12.27	494,000
14 Aug 2023	12.85	12.85	12.34	12.60	12.60	627,100
11 Aug 2023	12.37	12.43	11.83	12.14	12.14	757,300
10 Aug 2023	13.03	13.16	12.11	12.42	12.42	829,600
09 Aug 2023	15.51	15.69	12.79	13.11	13.11	2,242,100
08 Aug 2023	18.60	18.68	17.72	18.39	18.39	516,900
07 Aug 2023	19.21	19.25	18.40	18.64	18.64	322,600
04 Aug 2023	18.85	19.46	18.74	19.22	19.22	422,500
03 Aug 2023	19.26	19.40	18.48	18.78	18.78	382,800
02 Aug 2023	19.12	19.62	18.88	19.40	19.40	184,800
01 Aug 2023	19.67	19.67	19.02	19.34	19.34	179,400
31 Jul 2023	19.75	20.24	19.74	19.88	19.88	176,200
28 Jul 2023	19.76	20.14	19.70	19.74	19.74	145,900
27 Jul 2023	19.81	19.99	19.49	19.56	19.56	206,000
26 Jul 2023	19.28	19.61	19.11	19.44	19.44	311,600
25 Jul 2023	19.43	19.68	19.35	19.41	19.41	155,400
24 Jul 2023	20.03	20.08	19.30	19.54	19.54	194,500
21 Jul 2023	20.09	20.40	19.92	20.07	20.07	233,600
20 Jul 2023	20.23	20.24	19.95	20.03	20.03	200,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

BioLife Solutions, Inc. (BLFS)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)