BioLife Solutions Inc (BLFS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.69 | 10.4955130706 | 25.63 | 28.32 | 25.63 | 286595 | 27.02245692 | CS |
| 4 | 1.86 | 7.02947845805 | 26.46 | 29.545 | 25.245 | 243981 | 27.12777902 | CS |
| 12 | 1.67 | 6.26641651032 | 26.65 | 29.545 | 24.3 | 273571 | 26.83613694 | CS |
| 26 | 2.45 | 9.47042906842 | 25.87 | 29.545 | 19.47 | 334594 | 25.2441657 | CS |
| 52 | 11.01 | 63.6048526863 | 17.31 | 29.545 | 14.5 | 358758 | 22.33114922 | CS |
| 156 | 4.76 | 20.2037351443 | 23.56 | 29.545 | 8.9201 | 388448 | 19.10092385 | CS |
| 260 | 13.17 | 86.9306930693 | 15.15 | 60.669 | 7.37 | 364411 | 24.77826054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 28.32 | 0.55 | 1.98 | 27.82 | 28.5475 | 27.64 | 215900 |
| 1739576100 | 27.77 | 0.63 | 2.32 | 27.46 | 27.98 | 27.252 | 290004 |
| 1739489700 | 27.14 | 0.8 | 3.04 | 26.89 | 27.34 | 25.84 | 244329 |
| 1739403300 | 26.34 | -0.53 | -1.97 | 26.29 | 26.82 | 26.042 | 291539 |
| 1739316900 | 26.87 | 0.96 | 3.71 | 25.63 | 27.15 | 25.63 | 314756 |
| 1739230500 | 25.91 | -0.19 | -0.73 | 26.14 | 26.195 | 25.59 | 199177 |
| 1738971300 | 26.1 | -0.09 | -0.34 | 26.0778 | 26.6175 | 25.245 | 290456 |
| 1738884900 | 26.19 | -0.53 | -1.98 | 26.73 | 26.83 | 26.08 | 212114 |
| 1738798500 | 26.72 | 0.39 | 1.48 | 26.48 | 27.741 | 26.32 | 209813 |
| 1738712100 | 26.33 | -0.29 | -1.09 | 26.55 | 27.585 | 25.64 | 261100 |
| 1738625700 | 26.62 | -0.69 | -2.51 | 26.28 | 27.13 | 26.23 | 296468 |
| 1738366500 | 27.305 | -0.4 | -1.43 | 27.65 | 28.13 | 27.15 | 175815 |
| 1738280100 | 27.7 | -0.6 | -2.12 | 28.68 | 29.545 | 27.51 | 246142 |
| 1738193700 | 28.3 | -0.19 | -0.67 | 28.47 | 28.53 | 27.24 | 167266 |
| 1738107300 | 28.49 | 0.21 | 0.74 | 28.6 | 29.46 | 28.13 | 266752 |
| 1738020900 | 28.28 | 0.5 | 1.80 | 27.48 | 28.49 | 27.37 | 244534 |
| 1737761700 | 27.78 | 0.31 | 1.13 | 27.6 | 28.47 | 27.6 | 281089 |
| 1737675300 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1737588900 | 27.47 | -0.01 | -0.04 | 27.33 | 28.3711 | 27.29 | 159705 |
| 1737502500 | 27.48 | 1.34 | 5.13 | 26.79 | 27.735 | 26.5012 | 204715 |
| 1737156900 | 26.14 | -0.31 | -1.17 | 26.74 | 26.74 | 25.73 | 146801 |
| 1737070500 | 26.45 | -0.26 | -0.97 | 26.66 | 27.3512 | 26.06 | 192185 |
| 1736984100 | 26.71 | 0.44 | 1.67 | 27.47 | 27.87 | 26.68 | 250929 |
| 1736897700 | 26.27 | -0.7 | -2.60 | 27.48 | 28.1 | 25.42 | 301891 |
| 1736811300 | 26.97 | 0.36 | 1.35 | 25.77 | 27.16 | 24.77 | 322204 |
| 1736552100 | 26.61 | -1.08 | -3.90 | 26.9691 | 27.14 | 26.18 | 200625 |
| 1736379300 | 27.69 | 0.58 | 2.14 | 26.97 | 28.022 | 26.65 | 263413 |
| 1736292900 | 27.11 | -0.15 | -0.55 | 27.75 | 28.235 | 26.555 | 257091 |
| 1736206500 | 27.26 | 0.84 | 3.18 | 26.63 | 27.67 | 26.55 | 191171 |
| 1735947300 | 26.42 | 0.24 | 0.92 | 26.58 | 26.8735 | 25.94 | 166832 |
| 1735860900 | 26.18 | 0.22 | 0.85 | 26.18 | 27 | 25.8336 | 176566 |
| 1735688100 | 25.96 | -0.31 | -1.18 | 26.41 | 27.067 | 25.85 | 122803 |
| 1735601700 | 26.27 | -0.32 | -1.20 | 26.25 | 26.58 | 25.61 | 153473 |
| 1735342500 | 26.59 | -0.44 | -1.63 | 26.6 | 26.8 | 25.8455 | 196549 |
| 1735256100 | 27.03 | 0.53 | 2.00 | 26.03 | 27.15 | 26.0249 | 125277 |
| 1735077840 | 26.5 | 0.12 | 0.45 | 26.47 | 27.94 | 25.52 | 106613 |
| 1734996900 | 26.38 | -1.01 | -3.69 | 27.335 | 28.28 | 26.2 | 450740 |
| 1734737700 | 27.39 | 1.28 | 4.90 | 25.58 | 28.625 | 25.13 | 1076912 |
| 1734651300 | 26.11 | 1.13 | 4.52 | 25.8 | 26.38 | 24.3 | 402296 |
| 1734564900 | 24.98 | -1.89 | -7.03 | 26.82 | 27.4 | 24.77 | 375857 |
| 1734478500 | 26.87 | -0.5 | -1.83 | 27.37 | 27.72 | 26.59 | 330432 |
| 1734392100 | 27.37 | 0.67 | 2.51 | 26.58 | 28.35 | 26.48 | 488110 |
| 1734132900 | 26.7 | -0.02 | -0.07 | 26.7 | 27.37 | 26.125 | 353096 |
| 1734046500 | 26.72 | 0.4 | 1.52 | 26.33 | 27.52 | 26.3 | 258043 |
| 1733960100 | 26.32 | 0.12 | 0.46 | 26.67 | 26.92 | 26.135 | 148806 |
| 1733873700 | 26.2 | -0.07 | -0.27 | 26.255 | 26.96 | 26.08 | 223263 |
| 1733787300 | 26.27 | 0.03 | 0.11 | 26.39 | 26.825 | 25.985 | 129192 |
| 1733528100 | 26.24 | 1.06 | 4.21 | 25.535 | 26.425 | 25.535 | 215312 |
| 1733441700 | 25.18 | -1.2 | -4.55 | 26.195 | 26.195 | 24.801 | 254564 |
| 1733355300 | 26.38 | -0.43 | -1.60 | 27.04 | 27.34 | 26.311 | 265323 |
| 1733268900 | 26.81 | -0.46 | -1.69 | 27.06 | 27.44 | 26.611 | 288373 |
| 1733182500 | 27.27 | -0.2 | -0.73 | 27.46 | 27.88 | 26.97 | 444621 |
| 1732917840 | 27.47 | 0.31 | 1.14 | 27.45 | 27.94 | 27.28 | 197111 |
| 1732750500 | 27.16 | 0.1 | 0.37 | 27.3 | 27.8 | 26.94 | 294424 |
| 1732664100 | 27.06 | 0.29 | 1.08 | 26.65 | 27.41 | 26.23 | 616723 |
| 1732577700 | 26.77 | 0.76 | 2.92 | 26.645 | 27.37 | 26.215 | 796647 |
| 1732318500 | 26.01 | 0.62 | 2.44 | 25.48 | 26.06 | 25.1 | 576245 |
| 1732232100 | 25.39 | 0.38 | 1.52 | 25.1 | 26.115 | 24.32 | 690037 |
| 1732145700 | 25.01 | 2.57 | 11.45 | 22.355 | 25.11 | 21.9 | 920075 |
| 1732059300 | 22.44 | 1.97 | 9.62 | 20.25 | 22.51 | 19.97 | 707043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
