BioLife Solutions Inc (BLFS) Historical Stock Data
18.46 ↑0.36 (1.99%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLFS is up 0.63% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 17.46 | 17.26 | ↓$0.20 (-1.15%) | 17.04 | 17.91 | 373.43K |
2024-03-13 | 16.62 | 17.61 | ↑$0.99 (5.96%) | 16.61 | 17.65 | 278.53K |
2024-03-12 | 16.96 | 16.65 | ↓$0.31 (-1.83%) | 16.38 | 17.12 | 529.80K |
2024-03-11 | 17.28 | 16.98 | ↓$0.30 (-1.74%) | 16.95 | 17.63 | 282.93K |
2024-03-08 | 17.42 | 17.36 | ↓$0.06 (-0.34%) | 17.08 | 17.82 | 472.17K |
2024-03-07 | 17.86 | 17.26 | ↓$0.60 (-3.36%) | 17.10 | 17.93 | 386.62K |
2024-03-06 | 17.22 | 17.52 | ↑$0.30 (1.74%) | 16.86 | 17.87 | 592.67K |
2024-03-05 | 17.84 | 17.02 | ↓$0.82 (-4.60%) | 16.76 | 18.14 | 505.72K |
2024-03-04 | 18.10 | 18.15 | ↑$0.05 (0.28%) | 17.47 | 19.12 | 613.52K |
2024-03-01 | 14.55 | 17.97 | ↑$3.42 (23.51%) | 14.50 | 18.42 | 0.99M |
2024-02-29 | 17.52 | 16.90 | ↓$0.62 (-3.54%) | 16.78 | 17.93 | 453.47K |
2024-02-28 | 16.81 | 17.10 | ↑$0.29 (1.73%) | 16.51 | 17.56 | 424.35K |
2024-02-27 | 17.74 | 17.11 | ↓$0.63 (-3.55%) | 17.08 | 18.05 | 280.16K |
2024-02-26 | 17.38 | 17.60 | ↑$0.22 (1.27%) | 17.15 | 18.16 | 252.98K |
2024-02-23 | 17.87 | 17.50 | ↓$0.37 (-2.07%) | 17.46 | 17.97 | 302.55K |
2024-02-22 | 17.53 | 17.79 | ↑$0.26 (1.48%) | 17.25 | 18.00 | 266.03K |
2024-02-21 | 17.50 | 17.50 | ↑$0.00 (0.00%) | 17.16 | 17.59 | 266.57K |
2024-02-20 | 17.31 | 17.59 | ↑$0.28 (1.62%) | 17.26 | 17.71 | 320.81K |
2024-02-16 | 17.93 | 17.65 | ↓$0.28 (-1.56%) | 17.65 | 18.28 | 232.96K |
2024-02-15 | 17.99 | 18.19 | ↑$0.20 (1.11%) | 17.68 | 18.41 | 596.97K |
2024-02-14 | 18.00 | 17.82 | ↓$0.18 (-1.00%) | 17.57 | 18.28 | 404.96K |
Create an account or log in to view more rows.
$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
$BLFS buying this dip
$BLFS what calls are you guys jacked to the tits on?