BioLife Solutions (BLFS) went public on November 22, 1989, when it opened at a split-adjusted price of $107.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $26.18 | $27.67 | $25.83 | $27.26 | 548,304 |
December 2024 | $27.46 | $28.63 | $24.30 | $25.96 | 6,488,036 |
November 2024 | $23.64 | $28.88 | $19.47 | $27.47 | 12,152,089 |
October 2024 | $24.88 | $25.03 | $21.32 | $23.40 | 6,031,332 |
September 2024 | $25.53 | $26.10 | $22.59 | $25.04 | 6,113,129 |
August 2024 | $24.18 | $26.73 | $20.20 | $25.88 | 8,346,409 |
July 2024 | $21.40 | $24.51 | $18.70 | $24.02 | 7,029,364 |
June 2024 | $21.73 | $22.67 | $19.50 | $21.43 | 6,290,423 |
May 2024 | $17.68 | $23.10 | $17.15 | $21.48 | 9,776,686 |
April 2024 | $18.30 | $18.76 | $14.84 | $17.54 | 8,496,709 |
March 2024 | $14.55 | $19.18 | $14.50 | $18.55 | 8,790,299 |
February 2024 | $17.15 | $19.10 | $16.51 | $16.90 | 6,284,372 |
January 2024 | $15.92 | $18.35 | $15.01 | $17.00 | 10,553,398 |
December 2023 | $12.30 | $17.47 | $11.91 | $16.25 | 10,050,296 |
November 2023 | $9.92 | $14.21 | $9.71 | $12.37 | 12,120,667 |
October 2023 | $13.78 | $13.89 | $8.92 | $10.10 | 11,416,473 |
September 2023 | $13.39 | $14.73 | $12.33 | $13.81 | 10,023,873 |
August 2023 | $19.67 | $19.67 | $10.48 | $13.21 | 13,109,969 |
July 2023 | $22.11 | $23.85 | $19.11 | $19.88 | 5,530,941 |
June 2023 | $23.32 | $24.50 | $22.08 | $22.10 | 7,657,444 |
May 2023 | $17.77 | $24.00 | $16.28 | $23.35 | 6,915,307 |
April 2023 | $21.57 | $21.78 | $17.39 | $17.56 | 4,286,236 |
March 2023 | $23.30 | $24.14 | $17.57 | $21.75 | 8,385,163 |
February 2023 | $23.51 | $26.89 | $20.74 | $23.26 | 5,270,177 |
January 2023 | $18.66 | $25.44 | $17.29 | $23.44 | 6,640,375 |
