BioLife Solutions Inc (BLFS) Historical Stock Data
17.53 ↑0.67 (3.97%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLFS is up 0.24% a day on average. There have been 20 days where BioLife Solutions Inc closed green and 10 days where BLFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.95 | 17.53 | ↑$0.58 (3.42%) | 16.41 | 17.55 | 393.70K |
| 2024-04-25 | 16.78 | 16.86 | ↑$0.08 (0.48%) | 16.10 | 17.12 | 400.85K |
| 2024-04-24 | 17.09 | 17.19 | ↑$0.10 (0.59%) | 16.90 | 18.02 | 522.81K |
| 2024-04-23 | 16.88 | 17.02 | ↑$0.14 (0.83%) | 16.80 | 17.71 | 527.61K |
| 2024-04-22 | 15.95 | 16.80 | ↑$0.85 (5.33%) | 15.72 | 16.98 | 560.01K |
| 2024-04-19 | 15.83 | 15.86 | ↑$0.03 (0.19%) | 15.42 | 16.01 | 475.14K |
| 2024-04-18 | 15.03 | 15.86 | ↑$0.83 (5.52%) | 14.84 | 16.04 | 601.21K |
| 2024-04-17 | 16.22 | 15.14 | ↓$1.08 (-6.66%) | 15.09 | 16.39 | 313.44K |
| 2024-04-16 | 15.56 | 16.00 | ↑$0.44 (2.83%) | 15.10 | 16.69 | 429.07K |
| 2024-04-15 | 16.45 | 15.68 | ↓$0.77 (-4.68%) | 15.47 | 16.75 | 373.60K |
| 2024-04-12 | 16.89 | 16.50 | ↓$0.39 (-2.31%) | 16.25 | 17.06 | 177.83K |
| 2024-04-11 | 17.49 | 17.10 | ↓$0.39 (-2.23%) | 16.94 | 17.49 | 158.68K |
| 2024-04-10 | 17.26 | 17.26 | ↑$0.00 (0.00%) | 17.19 | 17.90 | 280.90K |
| 2024-04-09 | 17.35 | 18.16 | ↑$0.81 (4.67%) | 17.30 | 18.48 | 318.01K |
| 2024-04-08 | 17.19 | 17.31 | ↑$0.12 (0.70%) | 17.15 | 17.68 | 261.29K |
| 2024-04-05 | 17.39 | 17.13 | ↓$0.26 (-1.50%) | 17.08 | 17.62 | 206.96K |
| 2024-04-04 | 18.21 | 17.51 | ↓$0.70 (-3.84%) | 17.49 | 18.67 | 330.72K |
| 2024-04-03 | 17.45 | 17.32 | ↓$0.13 (-0.74%) | 17.18 | 17.75 | 346.31K |
| 2024-04-02 | 17.41 | 17.60 | ↑$0.19 (1.09%) | 17.19 | 18.02 | 518.55K |
| 2024-04-01 | 18.30 | 17.90 | ↓$0.40 (-2.19%) | 17.39 | 18.76 | 470.20K |
| 2024-03-28 | 18.43 | 18.55 | ↑$0.12 (0.65%) | 18.43 | 19.02 | 519.49K |
| 2024-03-27 | 18.37 | 18.46 | ↑$0.09 (0.49%) | 17.95 | 18.53 | 599.95K |
| 2024-03-26 | 18.92 | 18.10 | ↓$0.82 (-4.33%) | 18.10 | 19.18 | 394.01K |
| 2024-03-25 | 18.63 | 18.80 | ↑$0.17 (0.91%) | 18.27 | 19.02 | 271.38K |
| 2024-03-22 | 18.31 | 18.62 | ↑$0.31 (1.69%) | 18.14 | 18.84 | 225.93K |
| 2024-03-21 | 17.97 | 18.26 | ↑$0.29 (1.61%) | 17.42 | 18.34 | 464.51K |
| 2024-03-20 | 17.81 | 17.91 | ↑$0.10 (0.56%) | 17.37 | 18.26 | 263.49K |
| 2024-03-19 | 16.74 | 17.64 | ↑$0.90 (5.38%) | 16.74 | 17.70 | 193.41K |
| 2024-03-18 | 17.36 | 17.00 | ↓$0.36 (-2.07%) | 16.96 | 17.80 | 238.36K |
| 2024-03-15 | 17.18 | 17.32 | ↑$0.14 (0.81%) | 16.94 | 17.60 | 506.82K |
Create an account or log in to view more rows.
$BLFS holy fuck
$BLFS swing puts
$BLFS has just been halted from trading due to volatility.
$BLFS let’s gooooo
$BLFS is it Monday yet?
$BLFS might see a whole 1% green
$BLFS out of the way
$BLFS bought more
$BLFS super bullish
$BLFS buy SHARES