BioLife Solutions Inc (BLFS) Historical Stock Data
27.39 ↑1.28 (4.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLFS is up 0.11% a day on average. There have been 15 days where BioLife Solutions Inc closed green and 15 days where BLFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 25.58 | 27.39 | ↑$1.81 (7.08%) | 25.13 | 28.63 | 1.08M |
| 2024-12-19 | 25.44 | 26.11 | ↑$0.67 (2.63%) | 24.30 | 26.38 | 408.17K |
| 2024-12-18 | 27.11 | 24.98 | ↓$2.13 (-7.86%) | 24.77 | 27.40 | 376.90K |
| 2024-12-17 | 27.37 | 26.87 | ↓$0.50 (-1.83%) | 26.59 | 27.73 | 334.28K |
| 2024-12-16 | 26.77 | 27.37 | ↑$0.60 (2.24%) | 26.48 | 28.35 | 496.77K |
| 2024-12-13 | 26.77 | 26.70 | ↓$0.07 (-0.26%) | 26.13 | 27.37 | 365.40K |
| 2024-12-12 | 26.06 | 26.72 | ↑$0.66 (2.53%) | 26.06 | 27.52 | 260.93K |
| 2024-12-11 | 26.65 | 26.32 | ↓$0.33 (-1.24%) | 26.14 | 26.92 | 151.05K |
| 2024-12-10 | 26.41 | 26.20 | ↓$0.21 (-0.80%) | 26.08 | 26.96 | 226.82K |
| 2024-12-09 | 26.53 | 26.27 | ↓$0.26 (-0.98%) | 25.99 | 26.83 | 136.42K |
| 2024-12-06 | 25.37 | 26.24 | ↑$0.87 (3.43%) | 25.37 | 26.43 | 217.33K |
| 2024-12-05 | 26.19 | 25.18 | ↓$1.01 (-3.86%) | 24.80 | 26.28 | 256.87K |
| 2024-12-04 | 26.89 | 26.38 | ↓$0.51 (-1.90%) | 26.31 | 27.34 | 267.35K |
| 2024-12-03 | 27.00 | 26.81 | ↓$0.19 (-0.70%) | 26.61 | 27.44 | 294.70K |
| 2024-12-02 | 27.46 | 27.27 | ↓$0.19 (-0.69%) | 26.97 | 27.88 | 445.59K |
| 2024-11-29 | 27.45 | 27.47 | ↑$0.02 (0.07%) | 27.28 | 27.94 | 200.09K |
| 2024-11-27 | 27.30 | 27.16 | ↓$0.14 (-0.51%) | 26.94 | 27.80 | 294.46K |
| 2024-11-26 | 26.65 | 27.06 | ↑$0.41 (1.54%) | 26.23 | 27.41 | 618.14K |
| 2024-11-25 | 26.35 | 26.77 | ↑$0.42 (1.59%) | 26.22 | 27.37 | 807.60K |
| 2024-11-22 | 25.73 | 26.01 | ↑$0.28 (1.09%) | 25.10 | 26.06 | 585.68K |
| 2024-11-21 | 25.10 | 25.39 | ↑$0.29 (1.16%) | 24.32 | 26.12 | 693.99K |
| 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 |
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