BioLife Solutions Inc (BLFS) Historical Stock Data
25.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLFS is up 0.42% a day on average. There have been 17 days where BioLife Solutions Inc closed green and 13 days where BLFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 22.35 | 25.01 | ↑$2.66 (11.90%) | 21.90 | 25.11 | 0.93M |
| 2024-11-19 | 20.38 | 22.44 | ↑$2.06 (10.11%) | 19.97 | 22.51 | 713.06K |
| 2024-11-18 | 20.30 | 20.47 | ↑$0.17 (0.84%) | 19.47 | 20.70 | 700.60K |
| 2024-11-15 | 21.86 | 21.02 | ↓$0.84 (-3.84%) | 20.76 | 22.01 | 0.90M |
| 2024-11-14 | 24.09 | 21.65 | ↓$2.44 (-10.13%) | 21.11 | 24.26 | 819.08K |
| 2024-11-13 | 26.30 | 24.11 | ↓$2.19 (-8.33%) | 24.02 | 28.88 | 0.98M |
| 2024-11-12 | 26.60 | 26.50 | ↓$0.10 (-0.38%) | 25.65 | 27.54 | 1.27M |
| 2024-11-11 | 26.52 | 26.60 | ↑$0.08 (0.30%) | 26.19 | 27.00 | 819.24K |
| 2024-11-08 | 26.13 | 26.13 | ↑$0.00 (0.00%) | 25.77 | 26.54 | 355.07K |
| 2024-11-07 | 26.55 | 26.14 | ↓$0.41 (-1.54%) | 25.94 | 26.85 | 229.58K |
| 2024-11-06 | 26.89 | 26.60 | ↓$0.29 (-1.08%) | 26.04 | 27.36 | 384K |
| 2024-11-05 | 25.25 | 25.92 | ↑$0.67 (2.65%) | 25.10 | 26.35 | 300.32K |
| 2024-11-04 | 23.85 | 25.56 | ↑$1.71 (7.17%) | 23.85 | 25.62 | 328.89K |
| 2024-11-01 | 23.64 | 24.07 | ↑$0.43 (1.82%) | 23.61 | 24.33 | 216.50K |
| 2024-10-31 | 23.88 | 23.40 | ↓$0.48 (-2.01%) | 23.12 | 23.88 | 341.94K |
| 2024-10-30 | 23.41 | 24.06 | ↑$0.65 (2.78%) | 23.41 | 24.34 | 241.69K |
| 2024-10-29 | 22.70 | 23.59 | ↑$0.89 (3.92%) | 22.50 | 23.80 | 239.62K |
| 2024-10-28 | 22.35 | 22.86 | ↑$0.51 (2.28%) | 22.07 | 23.01 | 225K |
| 2024-10-25 | 21.75 | 22.03 | ↑$0.28 (1.29%) | 21.54 | 22.42 | 161.53K |
| 2024-10-24 | 22.13 | 21.61 | ↓$0.52 (-2.35%) | 21.32 | 22.19 | 407.03K |
| 2024-10-23 | 22.43 | 21.94 | ↓$0.49 (-2.18%) | 21.48 | 22.85 | 486.33K |
| 2024-10-22 | 22.80 | 22.61 | ↓$0.19 (-0.83%) | 22.07 | 23.01 | 198.27K |
| 2024-10-21 | 23.63 | 23.01 | ↓$0.62 (-2.62%) | 22.82 | 23.87 | 200.63K |
| 2024-10-18 | 23.14 | 23.63 | ↑$0.49 (2.12%) | 23.12 | 23.66 | 188.91K |
| 2024-10-17 | 22.90 | 23.14 | ↑$0.24 (1.05%) | 22.68 | 23.32 | 246.45K |
| 2024-10-16 | 23.60 | 22.95 | ↓$0.65 (-2.75%) | 22.85 | 23.60 | 284.95K |
| 2024-10-15 | 23.28 | 23.44 | ↑$0.16 (0.69%) | 23.01 | 23.51 | 245.02K |
| 2024-10-14 | 22.71 | 23.44 | ↑$0.73 (3.21%) | 22.29 | 23.76 | 212.40K |
| 2024-10-11 | 22.18 | 22.60 | ↑$0.42 (1.89%) | 22.09 | 22.72 | 384.45K |
| 2024-10-10 | 22.99 | 22.20 | ↓$0.79 (-3.44%) | 21.90 | 23.18 | 329.20K |
Create an account or log in to view more rows.
$BLFS Short again!! 😀 😀
$BLFS we need those buyers and volume.
$BLFS gonna come down hard today
$BLFS this is going to skyrocket tmr!!!
$BLFS overvalued
$BLFS im in.
$BLFS take what we can get
$BLFS Take it Bears !
$BLFS dont be a POS today
$BLFS good place to average up