UK markets close in 3 hours 39 minutes

BioLife Solutions, Inc. (BLFS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.86-0.33 (-1.92%)
At close: 04:00PM EDT
16.86 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.7817.1216.1016.8616.86400,900
24 Apr 202417.0918.0216.9017.1917.19522,800
23 Apr 202416.8817.7116.8017.0217.02527,600
22 Apr 202415.9516.9815.7216.8016.80560,000
19 Apr 202415.8316.0115.4215.8615.86475,100
18 Apr 202415.0316.0414.8415.8615.86601,200
17 Apr 202416.2216.3915.0915.1415.14313,400
16 Apr 202415.5616.6915.1016.0016.00429,100
15 Apr 202416.4516.7515.4715.6815.68373,600
12 Apr 202416.8917.0616.2516.5016.50177,800
11 Apr 202417.4917.4916.9417.1017.10158,600
10 Apr 202417.2617.9017.1917.2617.26280,900
09 Apr 202417.3518.4817.3018.1618.16318,000
08 Apr 202417.1917.6817.1517.3117.31261,300
05 Apr 202417.3917.6217.0817.1317.13207,000
04 Apr 202418.2118.6717.4917.5117.51330,700
03 Apr 202417.4517.7517.1817.3217.32346,300
02 Apr 202417.4118.0217.1917.6017.60518,600
01 Apr 202418.3018.7617.3917.9017.90470,200
28 Mar 202418.4319.0218.4318.5518.55519,500
27 Mar 202418.3718.5317.9518.4618.46599,900
26 Mar 202418.9219.1818.1018.1018.10394,000
25 Mar 202418.6319.0218.2718.8018.80271,200
22 Mar 202418.3118.8418.1418.6218.62225,900
21 Mar 202417.9718.3417.4218.2618.26464,500
20 Mar 202417.8118.2617.3717.9117.91263,500
19 Mar 202416.7417.7016.7417.6417.64193,400
18 Mar 202417.3617.8016.9617.0017.00238,400
15 Mar 202417.1817.6016.9417.3217.32506,800
14 Mar 202417.4617.9117.0417.2617.26373,400
13 Mar 202416.6217.6516.6117.6117.61278,500
12 Mar 202416.9617.1216.3816.6516.65529,800
11 Mar 202417.2817.6316.9516.9816.98282,900
08 Mar 202417.4217.8217.0817.3617.36472,200
07 Mar 202417.8617.9317.1017.2617.26386,600
06 Mar 202417.2217.8716.8617.5217.52684,100
05 Mar 202417.8418.1416.7617.0217.02505,700
04 Mar 202418.1019.1217.4718.1518.15613,500
01 Mar 202414.5518.4214.5017.9717.97986,100
29 Feb 202417.5217.9316.7816.9016.90453,400
28 Feb 202416.8117.5616.5117.1017.10424,300
27 Feb 202417.7418.0517.0817.1117.11280,200
26 Feb 202417.3818.1617.1517.6017.60253,000
23 Feb 202417.8717.9717.4617.5017.50302,600
22 Feb 202417.5318.0017.2517.7917.79266,000
21 Feb 202417.5017.5917.1617.5017.50266,600
20 Feb 202417.3117.7117.2617.5917.59320,800
16 Feb 202417.9318.2817.6517.6517.65233,000
15 Feb 202417.9918.4117.6818.1918.19597,000
14 Feb 202418.0018.2717.5717.8217.82405,000
13 Feb 202417.8418.0417.0617.5017.50492,500
12 Feb 202418.8319.1018.4018.8218.82407,000
09 Feb 202418.8219.0218.3418.6518.65234,400
08 Feb 202418.0418.7317.8818.6118.61309,400
07 Feb 202418.3118.3117.5618.0118.01215,400
06 Feb 202417.7318.3517.6518.0918.09226,100
05 Feb 202417.5617.8617.2517.7317.73180,300
02 Feb 202417.5018.1217.2917.9417.94168,100
01 Feb 202417.1518.0617.0017.9717.97249,200
31 Jan 202417.3317.6716.9117.0017.00309,600
30 Jan 202417.7618.2717.1317.3517.35351,100
29 Jan 202417.4717.9517.2617.8817.88229,500
26 Jan 202417.3917.8417.3417.4817.48365,400
25 Jan 202417.8118.0217.0117.1517.15316,400
24 Jan 202417.9218.3517.3917.4217.42620,500
23 Jan 202417.6017.9516.8417.4417.44442,300
22 Jan 202417.3017.9517.1017.3817.38353,100
19 Jan 202417.2517.2516.5217.1717.17485,300
18 Jan 202417.0717.2116.4817.0317.03549,400
17 Jan 202417.2017.4816.4516.7316.73640,000
16 Jan 202417.1517.5716.7017.5217.52677,900
12 Jan 202417.4417.4516.3317.3817.38643,400
11 Jan 202416.8217.6916.1517.1717.17540,400
10 Jan 202417.1917.8016.2916.9616.96623,700
09 Jan 202417.0517.7216.6417.2317.23738,600
08 Jan 202415.0117.8215.0117.2417.241,118,500
05 Jan 202415.5716.0215.3815.6515.65278,900
04 Jan 202415.2915.9415.0415.7015.70477,100
03 Jan 202415.6015.8715.0215.3515.35409,000
02 Jan 202415.9216.9215.7715.9815.98383,000
29 Dec 202316.6716.9216.0516.2516.25244,700
28 Dec 202316.7116.9316.0716.7216.72207,900
27 Dec 202316.8017.4716.6616.8616.86477,400
26 Dec 202316.1216.7916.0916.6616.66289,500
22 Dec 202315.9016.5515.8016.0316.03241,700
21 Dec 202315.5616.0515.0315.7515.75319,900
20 Dec 202315.9016.0015.2515.2715.27402,300
19 Dec 202315.0716.0914.8315.8415.84424,600
18 Dec 202315.0115.1014.4914.8214.82387,900
15 Dec 202314.8015.2114.5014.9514.951,248,100
14 Dec 202313.9914.8813.9914.5914.59896,100
13 Dec 202312.6613.9312.4513.8913.89294,800
12 Dec 202312.8512.8512.4612.7012.70203,300
11 Dec 202313.3013.3112.7312.8712.87244,100
08 Dec 202312.6713.4212.5313.2613.26225,600
07 Dec 202313.0413.1312.6412.7212.72334,800
06 Dec 202313.4313.5912.8613.0413.04359,000
05 Dec 202313.8013.9013.1513.2813.28541,400
04 Dec 202313.1213.9113.1213.8613.86462,000
01 Dec 202312.3013.3011.9113.2513.252,238,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...