Free Trial
→ ⭕ [URGENT] Buy Alert just triggered (From Behind the Markets) (Ad) Free blfs Stock Alerts

BioLife Solutions (BLFS) Stock Chart & Stock Price History

$23.79
-0.94 (-3.80%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

BioLife Solutions Stock Price Performance

5 Day
Performance
-8.08%
1 Month
Performance
+7.89%
3 Month
Performance
+17.19%
6 Month
Performance
+37.83%
Year-To-Date
Performance
+46.40%
1 Year
Performance
+83.00%
Receive BLFS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BioLife Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Click here for the ticker >>>

BLFS Stock Chart for Saturday, September, 7, 2024

BLFS Chart by TradingView

BioLife Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$24.73$23.79
-3.80%		$24.80$23.12362,177 shs$1.10 billion
09/05/2024$24.68$24.73
+0.20%		$24.81$24.25125,368 shs$1.14 billion
09/04/2024$24.43$24.68
+1.02%		$25.20$24.03144,215 shs$1.14 billion
09/03/2024$25.88$24.43
-5.60%		$25.63$24.29283,495 shs$1.13 billion
09/02/2024$25.88$25.88$26.33$25.01394,400 shs$1.19 billion
08/30/2024$25.92$25.88
-0.15%		$26.33$25.01387,990 shs$1.19 billion
08/29/2024$25.35$25.92
+2.25%		$26.31$25.40266,366 shs$1.19 billion
08/28/2024$25.85$25.35
-1.93%		$25.77$25.01229,035 shs$1.17 billion
08/27/2024$25.98$25.85
-0.50%		$26.06$25.18265,590 shs$1.19 billion
08/26/2024$25.30$25.98
+2.69%		$26.67$24.78327,050 shs$1.20 billion
08/23/2024$24.45$25.30
+3.48%		$25.44$24.26415,462 shs$1.17 billion
08/22/2024$25.72$24.45
-4.94%		$26.28$24.30291,641 shs$1.13 billion
08/21/2024$25.57$25.72
+0.59%		$25.98$25.25338,447 shs$1.18 billion
08/20/2024$26.42$25.57
-3.22%		$26.59$25.54367,111 shs$1.18 billion
08/19/2024$25.85$26.42
+2.21%		$26.53$25.35338,699 shs$1.22 billion
08/16/2024$25.76$25.85
+0.35%		$25.98$25.29293,144 shs$1.19 billion
08/15/2024$25.90$25.76
-0.54%		$26.33$25.66272,162 shs$1.19 billion
08/14/2024$26.52$25.90
-2.34%		$26.55$25.39358,864 shs$1.19 billion
08/13/2024$25.80$26.52
+2.79%		$26.73$25.32515,960 shs$1.22 billion
08/12/2024$25.25$25.80
+2.18%		$25.80$24.40465,713 shs$1.19 billion
08/09/2024$22.74$25.25
+11.04%		$25.72$22.061.00 million shs$1.16 billion
08/08/2024$22.05$22.74
+3.13%		$23.14$22.13489,455 shs$1.05 billion
08/07/2024$22.88$22.05
-3.63%		$23.26$21.77253,065 shs$1.02 billion
08/06/2024$22.09$22.88
+3.58%		$23.12$21.68229,671 shs$1.05 billion
08/05/2024$22.65$22.09
-2.47%		$22.41$20.20528,396 shs$1.02 billion
08/02/2024$23.36$22.65
-3.04%		$22.66$21.61349,477 shs$1.04 billion
08/01/2024$24.02$23.36
-2.75%		$24.29$22.85309,399 shs$1.08 billion
07/31/2024$24.04$24.02
-0.08%		$24.50$23.81340,228 shs$1.11 billion
07/30/2024$23.80$24.04
+1.01%		$24.51$23.30298,220 shs$1.11 billion
07/29/2024$24.04$23.80
-1.00%		$24.15$23.34275,558 shs$1.10 billion
07/26/2024$23.03$24.04
+4.39%		$24.15$23.47348,585 shs$1.11 billion
07/25/2024$22.35$23.03
+3.04%		$23.47$22.27292,191 shs$1.06 billion
07/24/2024$22.76$22.35
-1.80%		$23.32$22.31276,463 shs$1.03 billion
07/23/2024$21.68$22.76
+4.98%		$23.07$21.69301,214 shs$1.05 billion
07/22/2024$21.02$21.68
+3.14%		$21.69$20.93265,423 shs$998.78 million
07/19/2024$21.45$21.02
-2.00%		$21.74$20.86223,167 shs$968.39 million
07/18/2024$22.51$21.45
-4.71%		$22.50$21.11272,315 shs$988.20 million
07/17/2024$22.77$22.51
-1.14%		$23.30$22.40449,235 shs$1.04 billion
07/16/2024$20.80$22.77
+9.47%		$22.93$20.95534,038 shs$1.05 billion
07/15/2024$20.72$20.80
+0.39%		$21.21$20.35271,089 shs$958.26 million
⭕ [URGENT] Buy Alert just triggered (Ad)

My absolute favorite stock just hit a critical "buy now" trigger price.

Click here for the ticker >>>
07/12/2024$20.97$20.72
-1.19%		$21.47$20.64238,493 shs$954.57 million
07/11/2024$19.31$20.97
+8.60%		$21.12$18.70623,668 shs$966.09 million
07/10/2024$19.19$19.31
+0.63%		$19.45$18.72431,703 shs$889.61 million
07/09/2024$20.45$19.19
-6.16%		$20.73$19.02486,069 shs$884.08 million
07/08/2024$20.00$20.45
+2.25%		$20.90$19.72233,964 shs$942.11 million
07/05/2024$20.03$20.00
-0.15%		$20.13$19.64190,736 shs$921.40 million
07/04/2024$20.03$20.03$20.37$19.63166,746 shs$922.76 million
07/03/2024$20.23$20.03
-0.99%		$20.37$19.63166,746 shs$922.78 million
07/02/2024$20.79$20.23
-2.69%		$21.14$20.07274,748 shs$932.00 million
07/01/2024$21.43$20.79
-2.99%		$21.61$20.48213,163 shs$957.80 million
06/28/2024$20.50$21.43
+4.54%		$21.57$20.44548,701 shs$987.28 million
06/27/2024$21.49$20.50
-4.61%		$21.83$20.40294,739 shs$944.44 million
06/26/2024$21.36$21.49
+0.61%		$21.95$21.10306,484 shs$990.04 million
06/25/2024$21.51$21.36
-0.70%		$21.67$20.94338,462 shs$984.03 million
06/24/2024$21.00$21.51
+2.43%		$21.88$21.03543,571 shs$990.97 million
06/21/2024$20.83$21.00
+0.82%		$21.33$20.48655,442 shs$967.47 million
06/20/2024$19.96$20.83
+4.36%		$20.96$19.55324,578 shs$959.62 million
06/19/2024$19.96$19.96$20.63$19.63420,126 shs$919.56 million
06/18/2024$20.25$19.96
-1.43%		$20.63$19.63420,126 shs$919.56 million
06/17/2024$20.20$20.25
+0.25%		$20.94$20.08435,562 shs$932.92 million
06/14/2024$20.54$20.20
-1.66%		$20.40$19.91167,373 shs$930.61 million
06/13/2024$21.77$20.54
-5.65%		$22.09$20.36199,430 shs$946.28 million
06/12/2024$21.41$21.77
+1.68%		$22.67$21.66363,171 shs$1.00 billion
06/11/2024$21.52$21.41
-0.51%		$21.56$20.86267,985 shs$986.36 million
06/10/2024$20.30$21.52
+6.01%		$21.59$19.83412,332 shs$991.43 million
06/07/2024$20.76$20.30
-2.22%		$20.94$20.23197,578 shs$934.41 million
06/06/2024$21.54$20.76
-3.62%		$21.49$20.55168,553 shs$955.60 million

Related Companies:
This page (NASDAQ:BLFS) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored