Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

BioLife Solutions, Inc. (BLFS)

21.89
+0.74
+(3.50%)
At close: April 22 at 4:00:02 PM EDT
22.33
+0.44
+(2.01%)
Pre-Market: 7:21:28 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202521.6622.7321.4521.8921.89606,900
Apr 21, 202521.5021.6220.8621.1521.15685,200
Apr 17, 202522.1822.6021.7721.9121.91529,600
Apr 16, 202522.3922.9621.3522.2622.26529,200
Apr 15, 202522.4123.0521.9322.4322.43438,400
Apr 14, 202522.3822.3921.5622.0822.08505,200
Apr 11, 202520.8821.9920.5221.9021.90596,300
Apr 10, 202521.9122.3020.8020.9920.99728,800
Apr 9, 202519.8923.7319.1022.7922.791,020,200
Apr 8, 202522.3922.9620.4020.6420.64785,700
Apr 7, 202520.1022.1219.1521.9421.941,163,700
Apr 4, 202521.4122.3120.0720.8820.881,068,700
Apr 3, 202522.5523.1021.8722.4422.44591,100
Apr 2, 202522.4024.1022.0923.7823.78500,500
Apr 1, 202522.6523.8021.8922.8322.83788,500
Mar 31, 202525.3925.6422.1622.8422.841,137,700
Mar 28, 202526.1626.1625.2125.9625.96345,300
Mar 27, 202525.5326.3025.0526.1726.17279,400
Mar 26, 202525.7725.7725.0325.5025.50183,100
Mar 25, 202526.2926.2925.4025.8225.82248,400
Mar 24, 202525.4726.5025.3426.4126.41233,300
Mar 21, 202524.8125.7424.1924.9924.99570,100
Mar 20, 202524.9925.5824.4225.0625.06364,500
Mar 19, 202525.2726.1125.2325.4825.48264,600
Mar 18, 202525.5025.5424.2825.3325.33376,900
Mar 17, 202525.3326.0224.8225.9225.92222,900
Mar 14, 202525.4326.1324.1225.0025.00381,100
Mar 13, 202525.9826.2624.8925.0625.06278,300
Mar 12, 202526.8927.0525.7326.2726.27284,800
Mar 11, 202524.8626.8324.4926.6226.62446,200
Mar 10, 202525.2825.7224.6024.8624.86648,700
Mar 7, 202526.6327.0225.6425.8325.83608,300
Mar 6, 202526.1527.7025.5626.8026.80531,200
Mar 5, 202524.8726.3724.6226.2526.25502,300
Mar 4, 202524.0326.0023.6524.8424.84422,000
Mar 3, 202525.8126.6924.1824.5124.51422,100
Feb 28, 202523.3724.9923.3724.0024.00425,100
Feb 27, 202524.9725.1923.5023.5823.58277,600
Feb 26, 202525.0426.0624.7325.1625.16266,900
Feb 25, 202525.7025.8924.6925.1325.13522,600
Feb 24, 202526.6727.5525.5025.7225.72409,300
Feb 21, 202527.9027.9026.4226.6726.67259,900
Feb 20, 202527.8528.1327.4827.5127.51238,300
Feb 19, 202528.0228.9227.6127.9327.93276,700
Feb 18, 202527.8228.5527.4228.3228.32220,500
Feb 14, 202527.5827.9826.8027.7727.77293,800
Feb 13, 202526.8927.3425.8427.1427.14244,300
Feb 12, 202526.3226.8226.0426.3426.34293,500
Feb 11, 202525.6327.1525.6326.8726.87314,800
Feb 10, 202526.1426.2025.5925.9125.91199,200
Feb 7, 202526.1026.6225.2526.1026.10297,700
Feb 6, 202526.7326.8326.0826.1926.19212,100
Feb 5, 202526.4827.7426.3226.7226.72209,800
Feb 4, 202526.5527.5925.6426.3326.33263,200
Feb 3, 202526.5027.1326.0126.6226.62315,300
Jan 31, 202527.6528.1327.1527.3127.31175,800
Jan 30, 202528.6829.5527.5127.7027.70246,100
Jan 29, 202528.4728.5327.2428.3028.30167,300
Jan 28, 202528.6029.4628.1328.4928.49267,000
Jan 27, 202527.4828.4927.3728.2828.28244,900
Jan 24, 202527.6028.4727.5027.7827.78281,300
Jan 23, 202527.3028.0827.1327.8427.84197,800
Jan 22, 202527.3328.3727.2927.4727.47161,200
Jan 21, 202526.4627.7426.4627.4827.48208,000
Jan 17, 202526.7426.7425.7326.1426.14146,800
Jan 16, 202526.6627.3526.0626.4526.45192,200
Jan 15, 202527.4727.8726.6826.7126.71250,900
Jan 14, 202527.4828.1025.4226.2726.27301,900
Jan 13, 202525.7727.1624.7726.9726.97322,200
Jan 10, 202527.1527.1626.1826.6126.61207,100
Jan 8, 202527.5028.0226.6527.6927.69270,100
Jan 7, 202527.6228.2426.5627.1127.11267,900
Jan 6, 202526.3327.6726.3327.2627.26200,900
Jan 3, 202526.3526.8725.9426.4226.42168,200
Jan 2, 202526.1827.0025.8326.1826.18179,200
Dec 31, 202426.4127.0725.8525.9625.96122,800
Dec 30, 202426.2526.5825.6126.2726.27155,200
Dec 27, 202426.5726.8025.8526.5926.59201,300
Dec 26, 202426.0327.1526.0227.0327.03125,300
Dec 24, 202426.4727.9425.5226.5026.50106,600
Dec 23, 202427.3028.2826.2026.3826.38460,500
Dec 20, 202425.5828.6325.1327.3927.391,077,500
Dec 19, 202425.4426.3824.3026.1126.11408,200
Dec 18, 202427.1127.4024.7724.9824.98376,900
Dec 17, 202427.3727.7326.5926.8726.87334,300
Dec 16, 202426.7728.3526.4827.3727.37496,800
Dec 13, 202426.7727.3726.1326.7026.70365,400
Dec 12, 202426.0627.5226.0626.7226.72260,900
Dec 11, 202426.6526.9226.1426.3226.32151,000
Dec 10, 202426.4126.9626.0826.2026.20226,800
Dec 9, 202426.5326.8325.9926.2726.27136,400
Dec 6, 202425.3726.4325.3726.2426.24217,300
Dec 5, 202426.1926.2824.8025.1825.18256,900
Dec 4, 202426.8927.3426.3126.3826.38267,300
Dec 3, 202427.0027.4426.6126.8126.81294,700
Dec 2, 202427.4627.8826.9727.2727.27445,600
Nov 29, 202427.4527.9427.2827.4727.47200,100
Nov 27, 202427.3027.8026.9427.1627.16294,500
Nov 26, 202426.6527.4126.2327.0627.06618,100
Nov 25, 202426.3527.3726.2226.7726.77807,600
Nov 22, 202425.7326.0625.1026.0126.01585,700
Nov 21, 202425.1026.1224.3225.3925.39694,000
Nov 20, 202422.3525.1121.9025.0125.01926,400
Nov 19, 202420.3822.5119.9722.4422.44713,100
Nov 18, 202420.3020.7019.4720.4720.47700,600
Nov 15, 202421.8622.0120.7621.0221.02900,500
Nov 14, 202424.0924.2621.1121.6521.65819,000
Nov 13, 202426.3028.8824.0224.1124.11984,700
Nov 12, 202426.6027.5425.6526.5026.501,273,900
Nov 11, 202426.5227.0026.1926.6026.60819,200
Nov 8, 202426.1326.5425.7726.1326.13355,100
Nov 7, 202426.5526.8525.9426.1426.14229,600
Nov 6, 202426.8927.3626.0426.6026.60384,000
Nov 5, 202425.2526.3525.1025.9225.92300,300
Nov 4, 202423.8525.6223.8525.5625.56328,900
Nov 1, 202423.6424.3323.6124.0724.07216,500
Oct 31, 202423.8823.8823.1223.4023.40341,900
Oct 30, 202423.4124.3423.4124.0624.06241,700
Oct 29, 202422.7023.8022.5023.5923.59239,600
Oct 28, 202422.3523.0122.0722.8622.86225,000
Oct 25, 202421.7522.4221.5422.0322.03161,500
Oct 24, 202422.1322.1921.3221.6121.61407,000
Oct 23, 202422.4322.8521.4821.9421.94486,300
Oct 22, 202422.8023.0122.0722.6122.61198,300
Oct 21, 202423.6323.8722.8223.0123.01200,600
Oct 18, 202423.1423.6623.1223.6323.63188,900
Oct 17, 202422.9023.3222.6823.1423.14246,400
Oct 16, 202423.6023.6022.8522.9522.95284,900
Oct 15, 202423.2823.5123.0123.4423.44245,000
Oct 14, 202422.7123.7622.2923.4423.44212,400
Oct 11, 202422.1822.7222.0922.6022.60384,400
Oct 10, 202422.9923.1821.9022.2022.20329,200
Oct 9, 202423.6323.8223.2123.4023.40128,900
Oct 8, 202424.0724.1423.6123.7423.74177,500
Oct 7, 202424.2724.5223.6623.9523.95357,400
Oct 4, 202424.8125.0324.2524.5424.54211,500
Oct 3, 202424.2324.9424.0524.3324.33189,200
Oct 2, 202423.8524.4423.6124.2924.29282,200
Oct 1, 202424.8824.8824.0224.1424.14291,200
Sep 30, 202425.0325.6324.7325.0425.04225,200
Sep 27, 202424.5024.8024.0024.3424.34169,500
Sep 26, 202424.4824.5723.8724.1724.17254,300
Sep 25, 202424.8225.0323.5523.9823.98308,900
Sep 24, 202424.8925.2824.5224.7924.79204,600
Sep 23, 202425.7925.9224.5624.8024.80186,900
Sep 20, 202425.5526.0525.1725.7725.77780,800
Sep 19, 202424.4126.0724.3125.7225.72585,600
Sep 18, 202423.3625.0023.1423.7223.72401,800
Sep 17, 202425.9026.1023.2923.4523.45503,900
Sep 16, 202425.2625.5824.7225.4625.46272,000
Sep 13, 202424.5225.4324.5225.1225.12345,300
Sep 12, 202423.2424.3822.6924.2824.28202,600
Sep 11, 202423.4723.5122.5923.1923.19230,100
Sep 10, 202423.1923.7322.8723.7123.71265,500
Sep 9, 202423.8224.0622.9723.1223.12259,800
Sep 6, 202424.8024.8023.1223.7923.79362,200
Sep 5, 202424.7424.8124.2524.7324.73125,400
Sep 4, 202424.3625.2024.0324.6824.68144,200
Sep 3, 202425.5325.6324.2924.4324.43284,500
Aug 30, 202426.0326.3325.0125.8825.88394,400
Aug 29, 202425.6626.3125.4025.9225.92266,400
Aug 28, 202425.5125.7725.0125.3525.35229,000
Aug 27, 202425.8226.0625.1825.8525.85265,600
Aug 26, 202425.4926.6724.7825.9825.98327,100
Aug 23, 202424.6325.4424.2625.3025.30415,500
Aug 22, 202425.8426.2824.3024.4524.45291,600
Aug 21, 202425.7525.9825.2525.7225.72338,400
Aug 20, 202426.4926.5925.5425.5725.57368,400
Aug 19, 202425.8726.5325.2826.4226.42338,700
Aug 16, 202425.6625.9825.2925.8525.85334,100
Aug 15, 202426.3026.3325.6625.7625.76272,200
Aug 14, 202426.5526.5525.3925.9025.90358,900
Aug 13, 202425.8726.7325.3226.5226.52516,000
Aug 12, 202425.3125.8024.4025.8025.80465,800
Aug 9, 202424.4825.7222.0625.2525.251,004,600
Aug 8, 202422.4623.1422.1322.7422.74489,500
Aug 7, 202423.2623.2621.7722.0522.05253,100
Aug 6, 202422.2523.1221.6822.8822.88229,700
Aug 5, 202420.5022.4120.2022.0922.09528,500
Aug 2, 202422.1922.6621.6122.6522.65349,500
Aug 1, 202424.1824.2922.8523.3623.36309,400
Jul 31, 202424.1824.5023.8124.0224.02340,200
Jul 30, 202424.0324.5123.3024.0424.04298,200
Jul 29, 202424.1524.1523.3423.8023.80275,600
Jul 26, 202423.6024.1523.4724.0424.04348,600
Jul 25, 202422.3623.4722.2723.0323.03292,200
Jul 24, 202422.5923.3222.2922.3522.35276,500
Jul 23, 202421.6923.0721.6922.7622.76301,200
Jul 22, 202421.2121.6920.9321.6821.68266,600
Jul 19, 202421.5621.7420.8621.0221.02224,000
Jul 18, 202422.5022.5021.1121.4521.45273,600
Jul 17, 202422.5723.3022.4022.5122.51450,900
Jul 16, 202421.1622.9320.9522.7722.77534,000
Jul 15, 202420.8521.2120.3520.8020.80271,100
Jul 12, 202421.4721.4720.6420.7220.72238,500
Jul 11, 202420.0421.1218.7020.9720.97623,700
Jul 10, 202419.1719.4518.7219.3119.31431,900
Jul 9, 202420.4420.7319.0219.1919.19503,200
Jul 8, 202420.0720.9019.7220.4520.45234,000
Jul 5, 202419.7820.1319.6420.0020.00190,700
Jul 3, 202420.3620.3719.6320.0320.03166,700
Jul 2, 202420.9321.1420.0720.2320.23274,700
Jul 1, 202421.4021.6120.4820.7920.79213,200
Jun 28, 202420.6121.5720.4421.4321.43548,700
Jun 27, 202421.5821.8320.4020.5020.50294,700
Jun 26, 202421.2821.9521.1021.4921.49306,500
Jun 25, 202421.4321.6720.9421.3621.36338,500
Jun 24, 202421.2421.9020.6321.5121.51543,600
Jun 21, 202420.8521.3320.4321.0021.00656,500
Jun 20, 202419.8320.9619.5020.8320.83324,600
Jun 18, 202420.2220.6319.6319.9619.96420,100
Jun 17, 202420.4920.9420.0820.2520.25435,600
Jun 14, 202420.2520.4019.9020.2020.20167,400
Jun 13, 202421.7722.0920.3620.5420.54199,400
Jun 12, 202422.3822.6721.6621.7721.77363,200
Jun 11, 202421.1921.5620.8621.4121.41268,000
Jun 10, 202419.9721.6019.8321.5221.52412,300
Jun 7, 202420.3420.9520.2320.3020.30197,600
Jun 6, 202421.4021.4920.5520.7620.76168,600
Jun 5, 202421.1021.5420.5821.5421.54237,700
Jun 4, 202421.1221.5320.4920.9120.91192,600
Jun 3, 202421.7321.8020.7521.2621.26214,900
May 31, 202421.9122.3521.1721.4821.48253,800
May 30, 202421.6122.1421.6121.7521.75218,800
May 29, 202421.6322.0021.2121.5921.59296,700
May 28, 202421.8722.1821.3922.1322.13475,600
May 24, 202421.3621.9220.8721.7221.72237,600
May 23, 202421.8222.1520.8921.0921.09374,000
May 22, 202421.5422.4121.5421.8821.88278,700
May 21, 202421.6721.8121.2521.6821.68235,200
May 20, 202421.8722.1821.5021.8321.83315,000
May 17, 202422.0222.1121.6321.9621.96246,700
May 16, 202422.9022.9021.8421.9721.97451,200
May 15, 202422.7923.1022.1722.9922.99468,000
May 14, 202421.0922.5521.0822.4322.43647,800
May 13, 202420.6621.3020.3920.6620.66642,500
May 10, 202417.9020.8917.7019.5419.541,692,900
May 9, 202417.8318.1417.2118.0118.01511,400
May 8, 202418.3018.3017.1517.9417.94588,100
May 7, 202418.1718.6418.0018.6018.60241,700
May 6, 202418.2318.5017.8518.1518.15388,700
May 3, 202418.4618.7917.6218.0318.03374,400
May 2, 202417.7918.3317.3418.1618.16359,100
May 1, 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

Related Tickers

BLFE BioLife Sciences Inc.
0.0001
0.00%
 
AVR Anteris Technologies Global Corp.
3.5100
+11.78%
 
ATRC AtriCure, Inc.
31.97
+0.72%
 
MMSI Merit Medical Systems, Inc.
91.45
+2.06%
 
HBIO Harvard Bioscience, Inc.
0.3933
+7.99%
 
ANGO AngioDynamics, Inc.
9.30
+0.54%
 
WST West Pharmaceutical Services, Inc.
215.13
+4.49%
 
BLCO Bausch + Lomb Corporation
12.49
+3.65%
 
RGEN Repligen Corporation
138.93
+5.54%
 
RMD ResMed Inc.
214.08
+1.52%