Daily Courier: Single Column

Biolife Solutions (NQ: BLFS )

24.02 -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 24.18 24.50 23.81 24.02 340,233 -0.02(-0.08%)
Jul 30, 2024 24.03 24.51 23.30 24.04 298,220 +0.24(+1.01%)
Jul 29, 2024 24.15 24.15 23.34 23.80 275,558 -0.24(-1.00%)
Jul 26, 2024 23.60 24.15 23.47 24.04 348,585 +1.01(+4.39%)
Jul 25, 2024 22.36 23.47 22.27 23.03 292,549 +0.68(+3.04%)
Jul 24, 2024 22.59 23.32 22.29 22.35 276,463 -0.41(-1.80%)
Jul 23, 2024 21.69 23.07 21.69 22.76 301,214 +1.08(+4.98%)
Jul 22, 2024 21.21 21.69 20.93 21.68 266,614 +0.66(+3.14%)
Jul 19, 2024 21.56 21.74 20.86 21.02 224,016 -0.43(-2.00%)
Jul 18, 2024 22.50 22.50 21.11 21.45 273,627 -1.06(-4.71%)
Jul 17, 2024 22.57 23.30 22.39 22.51 450,945 -0.26(-1.14%)
Jul 16, 2024 21.16 22.93 20.95 22.77 534,038 +1.97(+9.47%)
Jul 15, 2024 20.85 21.21 20.34 20.80 271,090 +0.08(+0.39%)
Jul 12, 2024 21.47 21.47 20.64 20.72 238,493 -0.25(-1.19%)
Jul 11, 2024 20.04 21.12 18.70 20.97 623,672 +1.66(+8.60%)
Jul 10, 2024 19.17 19.45 18.72 19.31 431,858 +0.12(+0.63%)
Jul 09, 2024 20.44 20.73 19.02 19.19 503,179 -1.26(-6.16%)
Jul 08, 2024 20.07 20.90 19.72 20.45 233,964 +0.45(+2.25%)
Jul 05, 2024 19.78 20.13 19.64 20.00 190,736 -0.03(-0.15%)
Jul 03, 2024 20.36 20.37 19.63 20.03 166,746 -0.20(-0.99%)
Jul 02, 2024 20.93 21.14 20.07 20.23 274,748 -0.56(-2.69%)
Jul 01, 2024 21.40 21.61 20.48 20.79 213,173 -0.64(-2.99%)
Jun 28, 2024 20.61 21.57 20.44 21.43 548,701 +0.93(+4.54%)
Jun 27, 2024 21.58 21.83 20.40 20.50 294,739 -0.99(-4.61%)
Jun 26, 2024 21.28 21.95 21.10 21.49 306,484 +0.13(+0.61%)
Jun 25, 2024 21.43 21.66 20.94 21.36 338,462 -0.15(-0.70%)
Jun 24, 2024 21.24 21.90 20.63 21.51 543,601 +0.51(+2.43%)
Jun 21, 2024 20.85 21.33 20.43 21.00 656,531 +0.17(+0.82%)
Jun 20, 2024 19.83 20.96 19.50 20.83 324,578 +0.87(+4.36%)
Jun 18, 2024 20.22 20.63 19.63 19.96 420,126 -0.29(-1.43%)
Jun 17, 2024 20.49 20.94 20.08 20.25 435,563 +0.05(+0.25%)
Jun 14, 2024 20.25 20.40 19.90 20.20 167,400 -0.34(-1.66%)
Jun 13, 2024 21.77 22.09 20.36 20.54 199,430 -1.23(-5.65%)
Jun 12, 2024 22.38 22.67 21.66 21.77 363,171 +0.36(+1.68%)
Jun 11, 2024 21.19 21.56 20.86 21.41 267,985 -0.11(-0.51%)
Jun 10, 2024 19.97 21.60 19.83 21.52 412,332 +1.22(+6.01%)
Jun 07, 2024 20.34 20.95 20.23 20.30 197,578 -0.46(-2.22%)
Jun 06, 2024 21.40 21.49 20.55 20.76 168,553 -0.78(-3.62%)
Jun 05, 2024 21.10 21.54 20.58 21.54 237,720 +0.63(+3.01%)
Jun 04, 2024 21.12 21.53 20.49 20.91 192,557 -0.35(-1.65%)
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.