Biolife Solutions (NQ: BLFS )

40.33 USD -1.60 (-3.82%)
Official Closing Price Updated: 4:24 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 42.12 42.60 39.88 40.33 428,900 -1.60(-3.82%)
Jan 14, 2021 42.76 43.83 41.65 41.93 243,091 -0.54(-1.27%)
Jan 13, 2021 40.46 42.96 40.26 42.47 258,849 +2.36(+5.88%)
Jan 12, 2021 40.35 40.76 39.15 40.11 307,423 -0.34(-0.84%)
Jan 11, 2021 40.24 42.00 39.58 40.45 482,454 -0.35(-0.86%)
Jan 08, 2021 41.01 41.58 38.75 40.80 328,200 -0.17(-0.41%)
Jan 07, 2021 39.25 41.21 37.80 40.97 391,154 +1.14(+2.86%)
Jan 06, 2021 42.34 42.98 39.26 39.83 294,538 -2.57(-6.06%)
Jan 05, 2021 41.91 43.35 41.75 42.40 213,417 +0.17(+0.40%)
Jan 04, 2021 40.19 42.70 39.65 42.23 275,309 +2.34(+5.87%)
Dec 31, 2020 39.89 39.89 39.89 207,762 -0.97(-2.37%)
Dec 30, 2020 40.73 41.82 40.47 40.86 207,762 +0.39(+0.96%)
Dec 29, 2020 43.69 43.78 40.16 40.47 308,661 -3.19(-7.31%)
Dec 28, 2020 45.00 45.35 43.55 43.66 204,850 -0.06(-0.14%)
Dec 24, 2020 44.74 45.32 43.39 43.72 90,200 -0.93(-2.08%)
Dec 23, 2020 46.09 47.22 44.52 44.65 188,570 -1.10(-2.40%)
Dec 22, 2020 45.11 47.03 45.11 45.75 274,947 +0.77(+1.71%)
Dec 21, 2020 42.60 45.31 41.76 44.98 267,449 +1.52(+3.50%)
Dec 18, 2020 44.04 45.53 43.33 43.46 1,120,500 +0.32(+0.74%)
Dec 17, 2020 42.23 44.21 41.75 43.14 292,738 +1.28(+3.06%)
Dec 16, 2020 42.00 43.04 40.76 41.86 471,077 -0.09(-0.21%)
Dec 15, 2020 41.46 42.50 40.26 41.95 350,849 +1.05(+2.57%)
Dec 14, 2020 41.53 42.89 40.23 40.90 296,893 +0.32(+0.79%)
Dec 11, 2020 40.21 41.39 39.48 40.58 142,900 +0.11(+0.27%)
Dec 10, 2020 37.93 40.79 37.60 40.47 346,135 +2.38(+6.25%)
Dec 09, 2020 38.09 39.86 37.50 38.09 326,958 +0.86(+2.31%)
Dec 08, 2020 39.75 40.09 36.79 37.23 497,717 -2.65(-6.64%)
Dec 07, 2020 39.07 40.64 38.25 39.88 336,803 +0.99(+2.55%)
Dec 04, 2020 37.00 39.41 36.52 38.89 485,800 +2.35(+6.43%)
Dec 03, 2020 35.20 36.85 34.97 36.54 179,300 +1.44(+4.10%)
Dec 02, 2020 34.95 35.19 34.10 35.10 241,857 +0.11(+0.31%)
Dec 01, 2020 36.30 36.33 34.97 34.99 199,878 -1.00(-2.78%)
Nov 30, 2020 36.65 37.15 35.27 35.99 817,311 +0.08(+0.22%)
Nov 27, 2020 33.46 36.11 33.34 35.91 197,900 +2.91(+8.82%)
Nov 25, 2020 32.32 33.79 31.84 33.00 262,100 +0.68(+2.10%)
Nov 24, 2020 33.46 33.71 32.00 32.32 164,067 -0.88(-2.65%)
Nov 23, 2020 32.64 33.90 32.40 33.20 300,962 +0.78(+2.41%)
Nov 20, 2020 33.10 33.69 32.13 32.42 362,300 -0.84(-2.53%)
Nov 19, 2020 32.14 34.29 32.14 33.26 298,824 +0.27(+0.82%)
Nov 18, 2020 32.36 33.30 31.81 32.99 362,865 +0.73(+2.26%)
Nov 17, 2020 31.40 32.57 30.65 32.26 467,291 +1.09(+3.50%)
Nov 16, 2020 32.15 33.01 30.71 31.17 277,023 -1.02(-3.17%)
Nov 13, 2020 32.19 32.46 31.50 32.19 276,300 +0.18(+0.56%)
Nov 12, 2020 33.09 33.60 31.56 32.01 423,085 -1.11(-3.35%)
Nov 11, 2020 32.73 33.88 32.18 33.12 368,993 +0.87(+2.70%)
Nov 10, 2020 32.95 34.13 31.58 32.25 452,650 +0.15(+0.47%)
Nov 09, 2020 35.03 35.74 32.01 32.10 471,336 -1.73(-5.11%)
Nov 06, 2020 31.51 35.17 31.36 33.83 521,200 +2.44(+7.77%)
Nov 05, 2020 32.61 33.98 31.00 31.39 509,348 -0.60(-1.88%)
Nov 04, 2020 31.13 32.72 30.57 31.99 256,810 +1.08(+3.49%)
Nov 03, 2020 29.90 32.00 29.56 30.91 279,900 +1.35(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.