Canada markets closed

BioLife Solutions, Inc. (BLFS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.03-0.13 (-0.72%)
At close: 04:00PM EDT
18.03 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.5318.7917.6218.0318.03372,033
May 02, 202417.7918.3317.3418.1618.16359,100
May 01, 202417.6818.1517.3017.4817.48478,800
Apr 30, 202417.5717.8117.2617.5417.54443,400
Apr 29, 202417.8018.2217.7017.8617.86386,400
Apr 26, 202416.9517.5516.4117.5317.53393,700
Apr 25, 202416.7817.1216.1016.8616.86400,900
Apr 24, 202417.0918.0216.9017.1917.19522,800
Apr 23, 202416.8817.7116.8017.0217.02527,600
Apr 22, 202415.9516.9815.7216.8016.80560,000
Apr 19, 202415.8316.0115.4215.8615.86475,100
Apr 18, 202415.0316.0414.8415.8615.86601,200
Apr 17, 202416.2216.3915.0915.1415.14313,400
Apr 16, 202415.5616.6915.1016.0016.00429,100
Apr 15, 202416.4516.7515.4715.6815.68373,600
Apr 12, 202416.8917.0616.2516.5016.50177,800
Apr 11, 202417.4917.4916.9417.1017.10158,600
Apr 10, 202417.2617.9017.1917.2617.26280,900
Apr 09, 202417.3518.4817.3018.1618.16318,000
Apr 08, 202417.1917.6817.1517.3117.31261,300
Apr 05, 202417.3917.6217.0817.1317.13207,000
Apr 04, 202418.2118.6717.4917.5117.51330,700
Apr 03, 202417.4517.7517.1817.3217.32346,300
Apr 02, 202417.4118.0217.1917.6017.60518,600
Apr 01, 202418.3018.7617.3917.9017.90470,200
Mar 28, 202418.4319.0218.4318.5518.55519,500
Mar 27, 202418.3718.5317.9518.4618.46599,900
Mar 26, 202418.9219.1818.1018.1018.10394,000
Mar 25, 202418.6319.0218.2718.8018.80271,200
Mar 22, 202418.3118.8418.1418.6218.62225,900
Mar 21, 202417.9718.3417.4218.2618.26464,500
Mar 20, 202417.8118.2617.3717.9117.91263,500
Mar 19, 202416.7417.7016.7417.6417.64193,400
Mar 18, 202417.3617.8016.9617.0017.00238,400
Mar 15, 202417.1817.6016.9417.3217.32506,800
Mar 14, 202417.4617.9117.0417.2617.26373,400
Mar 13, 202416.6217.6516.6117.6117.61278,500
Mar 12, 202416.9617.1216.3816.6516.65529,800
Mar 11, 202417.2817.6316.9516.9816.98282,900
Mar 08, 202417.4217.8217.0817.3617.36472,200
Mar 07, 202417.8617.9317.1017.2617.26386,600
Mar 06, 202417.2217.8716.8617.5217.52684,100
Mar 05, 202417.8418.1416.7617.0217.02505,700
Mar 04, 202418.1019.1217.4718.1518.15613,500
Mar 01, 202414.5518.4214.5017.9717.97986,100
Feb 29, 202417.5217.9316.7816.9016.90453,400
Feb 28, 202416.8117.5616.5117.1017.10424,300
Feb 27, 202417.7418.0517.0817.1117.11280,200
Feb 26, 202417.3818.1617.1517.6017.60253,000
Feb 23, 202417.8717.9717.4617.5017.50302,600
Feb 22, 202417.5318.0017.2517.7917.79266,000
Feb 21, 202417.5017.5917.1617.5017.50266,600
Feb 20, 202417.3117.7117.2617.5917.59320,800
Feb 16, 202417.9318.2817.6517.6517.65233,000
Feb 15, 202417.9918.4117.6818.1918.19597,000
Feb 14, 202418.0018.2717.5717.8217.82405,000
Feb 13, 202417.8418.0417.0617.5017.50492,500
Feb 12, 202418.8319.1018.4018.8218.82407,000
Feb 09, 202418.8219.0218.3418.6518.65234,400
Feb 08, 202418.0418.7317.8818.6118.61309,400
Feb 07, 202418.3118.3117.5618.0118.01215,400
Feb 06, 202417.7318.3517.6518.0918.09226,100
Feb 05, 202417.5617.8617.2517.7317.73180,300
Feb 02, 202417.5018.1217.2917.9417.94168,100
Feb 01, 202417.1518.0617.0017.9717.97249,200
Jan 31, 202417.3317.6716.9117.0017.00309,600
Jan 30, 202417.7618.2717.1317.3517.35351,100
Jan 29, 202417.4717.9517.2617.8817.88229,500
Jan 26, 202417.3917.8417.3417.4817.48365,400
Jan 25, 202417.8118.0217.0117.1517.15316,400
Jan 24, 202417.9218.3517.3917.4217.42620,500
Jan 23, 202417.6017.9516.8417.4417.44442,300
Jan 22, 202417.3017.9517.1017.3817.38353,100
Jan 19, 202417.2517.2516.5217.1717.17485,300
Jan 18, 202417.0717.2116.4817.0317.03549,400
Jan 17, 202417.2017.4816.4516.7316.73640,000
Jan 16, 202417.1517.5716.7017.5217.52677,900
Jan 12, 202417.4417.4516.3317.3817.38643,400
Jan 11, 202416.8217.6916.1517.1717.17540,400
Jan 10, 202417.1917.8016.2916.9616.96623,700
Jan 09, 202417.0517.7216.6417.2317.23738,600
Jan 08, 202415.0117.8215.0117.2417.241,118,500
Jan 05, 202415.5716.0215.3815.6515.65278,900
Jan 04, 202415.2915.9415.0415.7015.70477,100
Jan 03, 202415.6015.8715.0215.3515.35409,000
Jan 02, 202415.9216.9215.7715.9815.98383,000
Dec 29, 202316.6716.9216.0516.2516.25244,700
Dec 28, 202316.7116.9316.0716.7216.72207,900
Dec 27, 202316.8017.4716.6616.8616.86477,400
Dec 26, 202316.1216.7916.0916.6616.66289,500
Dec 22, 202315.9016.5515.8016.0316.03241,700
Dec 21, 202315.5616.0515.0315.7515.75319,900
Dec 20, 202315.9016.0015.2515.2715.27402,300
Dec 19, 202315.0716.0914.8315.8415.84424,600
Dec 18, 202315.0115.1014.4914.8214.82387,900
Dec 15, 202314.8015.2114.5014.9514.951,248,100
Dec 14, 202313.9914.8813.9914.5914.59896,100
Dec 13, 202312.6613.9312.4513.8913.89294,800
Dec 12, 202312.8512.8512.4612.7012.70203,300
Dec 11, 202313.3013.3112.7312.8712.87244,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...