BioLife Solutions, Inc. (BLFS)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 24.80 | 24.80 | 23.12 | 23.79 | 23.79 | 362,200 |
| 05 sept 2024 | 24.74 | 24.81 | 24.25 | 24.73 | 24.73 | 125,400 |
| 04 sept 2024 | 24.36 | 25.20 | 24.03 | 24.68 | 24.68 | 144,200 |
| 03 sept 2024 | 25.53 | 25.63 | 24.29 | 24.43 | 24.43 | 284,500 |
| 30 ago 2024 | 26.03 | 26.33 | 25.01 | 25.88 | 25.88 | 394,400 |
| 29 ago 2024 | 25.66 | 26.31 | 25.40 | 25.92 | 25.92 | 266,400 |
| 28 ago 2024 | 25.51 | 25.77 | 25.01 | 25.35 | 25.35 | 229,000 |
| 27 ago 2024 | 25.82 | 26.06 | 25.18 | 25.85 | 25.85 | 265,600 |
| 26 ago 2024 | 25.49 | 26.67 | 24.78 | 25.98 | 25.98 | 327,100 |
| 23 ago 2024 | 24.63 | 25.44 | 24.26 | 25.30 | 25.30 | 415,500 |
| 22 ago 2024 | 25.84 | 26.28 | 24.30 | 24.45 | 24.45 | 291,600 |
| 21 ago 2024 | 25.75 | 25.98 | 25.25 | 25.72 | 25.72 | 338,400 |
| 20 ago 2024 | 26.49 | 26.59 | 25.54 | 25.57 | 25.57 | 368,400 |
| 19 ago 2024 | 25.87 | 26.53 | 25.28 | 26.42 | 26.42 | 338,700 |
| 16 ago 2024 | 25.66 | 25.98 | 25.29 | 25.85 | 25.85 | 334,100 |
| 15 ago 2024 | 26.30 | 26.33 | 25.66 | 25.76 | 25.76 | 272,200 |
| 14 ago 2024 | 26.55 | 26.55 | 25.39 | 25.90 | 25.90 | 358,900 |
| 13 ago 2024 | 25.87 | 26.73 | 25.32 | 26.52 | 26.52 | 516,000 |
| 12 ago 2024 | 25.31 | 25.80 | 24.40 | 25.80 | 25.80 | 465,800 |
| 09 ago 2024 | 24.48 | 25.72 | 22.06 | 25.25 | 25.25 | 1,004,600 |
| 08 ago 2024 | 22.46 | 23.14 | 22.13 | 22.74 | 22.74 | 489,500 |
| 07 ago 2024 | 23.26 | 23.26 | 21.77 | 22.05 | 22.05 | 253,100 |
| 06 ago 2024 | 22.25 | 23.12 | 21.68 | 22.88 | 22.88 | 229,700 |
| 05 ago 2024 | 20.50 | 22.41 | 20.20 | 22.09 | 22.09 | 528,500 |
| 02 ago 2024 | 22.19 | 22.66 | 21.61 | 22.65 | 22.65 | 349,500 |
| 01 ago 2024 | 24.18 | 24.29 | 22.85 | 23.36 | 23.36 | 309,400 |
| 31 jul 2024 | 24.18 | 24.50 | 23.81 | 24.02 | 24.02 | 340,200 |
| 30 jul 2024 | 24.03 | 24.51 | 23.30 | 24.04 | 24.04 | 298,200 |
| 29 jul 2024 | 24.15 | 24.15 | 23.34 | 23.80 | 23.80 | 275,600 |
| 26 jul 2024 | 23.60 | 24.15 | 23.47 | 24.04 | 24.04 | 348,600 |
| 25 jul 2024 | 22.36 | 23.47 | 22.27 | 23.03 | 23.03 | 292,200 |
| 24 jul 2024 | 22.59 | 23.32 | 22.29 | 22.35 | 22.35 | 276,500 |
| 23 jul 2024 | 21.69 | 23.07 | 21.69 | 22.76 | 22.76 | 301,200 |
| 22 jul 2024 | 21.21 | 21.69 | 20.93 | 21.68 | 21.68 | 266,600 |
| 19 jul 2024 | 21.56 | 21.74 | 20.86 | 21.02 | 21.02 | 224,000 |
| 18 jul 2024 | 22.50 | 22.50 | 21.11 | 21.45 | 21.45 | 273,600 |
| 17 jul 2024 | 22.57 | 23.30 | 22.40 | 22.51 | 22.51 | 450,900 |
| 16 jul 2024 | 21.16 | 22.93 | 20.95 | 22.77 | 22.77 | 534,000 |
| 15 jul 2024 | 20.85 | 21.21 | 20.35 | 20.80 | 20.80 | 271,100 |
| 12 jul 2024 | 21.47 | 21.47 | 20.64 | 20.72 | 20.72 | 238,500 |
| 11 jul 2024 | 20.04 | 21.12 | 18.70 | 20.97 | 20.97 | 623,700 |
| 10 jul 2024 | 19.17 | 19.45 | 18.72 | 19.31 | 19.31 | 431,900 |
| 09 jul 2024 | 20.44 | 20.73 | 19.02 | 19.19 | 19.19 | 503,200 |
| 08 jul 2024 | 20.07 | 20.90 | 19.72 | 20.45 | 20.45 | 234,000 |
| 05 jul 2024 | 19.78 | 20.13 | 19.64 | 20.00 | 20.00 | 190,700 |
| 03 jul 2024 | 20.36 | 20.37 | 19.63 | 20.03 | 20.03 | 166,700 |
| 02 jul 2024 | 20.93 | 21.14 | 20.07 | 20.23 | 20.23 | 274,700 |
| 01 jul 2024 | 21.40 | 21.61 | 20.48 | 20.79 | 20.79 | 213,200 |
| 28 jun 2024 | 20.61 | 21.57 | 20.44 | 21.43 | 21.43 | 548,700 |
| 27 jun 2024 | 21.58 | 21.83 | 20.40 | 20.50 | 20.50 | 294,700 |
| 26 jun 2024 | 21.28 | 21.95 | 21.10 | 21.49 | 21.49 | 306,500 |
| 25 jun 2024 | 21.43 | 21.67 | 20.94 | 21.36 | 21.36 | 338,500 |
| 24 jun 2024 | 21.24 | 21.90 | 20.63 | 21.51 | 21.51 | 543,600 |
| 21 jun 2024 | 20.85 | 21.33 | 20.43 | 21.00 | 21.00 | 656,500 |
| 20 jun 2024 | 19.83 | 20.96 | 19.50 | 20.83 | 20.83 | 324,600 |
| 18 jun 2024 | 20.22 | 20.63 | 19.63 | 19.96 | 19.96 | 420,100 |
| 17 jun 2024 | 20.49 | 20.94 | 20.08 | 20.25 | 20.25 | 435,600 |
| 14 jun 2024 | 20.25 | 20.40 | 19.90 | 20.20 | 20.20 | 167,400 |
| 13 jun 2024 | 21.77 | 22.09 | 20.36 | 20.54 | 20.54 | 199,400 |
| 12 jun 2024 | 22.38 | 22.67 | 21.66 | 21.77 | 21.77 | 363,200 |
| 11 jun 2024 | 21.19 | 21.56 | 20.86 | 21.41 | 21.41 | 268,000 |
| 10 jun 2024 | 19.97 | 21.60 | 19.83 | 21.52 | 21.52 | 412,300 |
| 07 jun 2024 | 20.34 | 20.95 | 20.23 | 20.30 | 20.30 | 197,600 |
| 06 jun 2024 | 21.40 | 21.49 | 20.55 | 20.76 | 20.76 | 168,600 |
| 05 jun 2024 | 21.10 | 21.54 | 20.58 | 21.54 | 21.54 | 237,700 |
| 04 jun 2024 | 21.12 | 21.53 | 20.49 | 20.91 | 20.91 | 192,600 |
| 03 jun 2024 | 21.73 | 21.80 | 20.75 | 21.26 | 21.26 | 214,900 |
| 31 may 2024 | 21.91 | 22.35 | 21.17 | 21.48 | 21.48 | 253,800 |
| 30 may 2024 | 21.61 | 22.14 | 21.61 | 21.75 | 21.75 | 218,800 |
| 29 may 2024 | 21.63 | 22.00 | 21.21 | 21.59 | 21.59 | 296,700 |
| 28 may 2024 | 21.87 | 22.18 | 21.39 | 22.13 | 22.13 | 475,600 |
| 24 may 2024 | 21.36 | 21.92 | 20.87 | 21.72 | 21.72 | 237,600 |
| 23 may 2024 | 21.82 | 22.15 | 20.89 | 21.09 | 21.09 | 374,000 |
| 22 may 2024 | 21.54 | 22.41 | 21.54 | 21.88 | 21.88 | 278,700 |
| 21 may 2024 | 21.67 | 21.81 | 21.25 | 21.68 | 21.68 | 235,200 |
| 20 may 2024 | 21.87 | 22.18 | 21.50 | 21.83 | 21.83 | 315,000 |
| 17 may 2024 | 22.02 | 22.11 | 21.63 | 21.96 | 21.96 | 246,700 |
| 16 may 2024 | 22.90 | 22.90 | 21.84 | 21.97 | 21.97 | 451,200 |
| 15 may 2024 | 22.79 | 23.10 | 22.17 | 22.99 | 22.99 | 468,000 |
| 14 may 2024 | 21.09 | 22.55 | 21.08 | 22.43 | 22.43 | 647,800 |
| 13 may 2024 | 20.66 | 21.30 | 20.39 | 20.66 | 20.66 | 642,500 |
| 10 may 2024 | 17.90 | 20.89 | 17.70 | 19.54 | 19.54 | 1,692,900 |
| 09 may 2024 | 17.83 | 18.14 | 17.21 | 18.01 | 18.01 | 511,400 |
| 08 may 2024 | 18.30 | 18.30 | 17.15 | 17.94 | 17.94 | 588,100 |
| 07 may 2024 | 18.17 | 18.64 | 18.00 | 18.60 | 18.60 | 241,700 |
| 06 may 2024 | 18.23 | 18.50 | 17.85 | 18.15 | 18.15 | 388,700 |
| 03 may 2024 | 18.46 | 18.79 | 17.62 | 18.03 | 18.03 | 374,400 |
| 02 may 2024 | 17.79 | 18.33 | 17.34 | 18.16 | 18.16 | 359,100 |
| 01 may 2024 | 17.68 | 18.15 | 17.30 | 17.48 | 17.48 | 478,800 |
| 30 abr 2024 | 17.57 | 17.81 | 17.26 | 17.54 | 17.54 | 443,400 |
| 29 abr 2024 | 17.80 | 18.22 | 17.70 | 17.86 | 17.86 | 386,400 |
| 26 abr 2024 | 16.95 | 17.55 | 16.41 | 17.53 | 17.53 | 393,700 |
| 25 abr 2024 | 16.78 | 17.12 | 16.10 | 16.86 | 16.86 | 400,900 |
| 24 abr 2024 | 17.09 | 18.02 | 16.90 | 17.19 | 17.19 | 522,800 |
| 23 abr 2024 | 16.88 | 17.71 | 16.80 | 17.02 | 17.02 | 527,600 |
| 22 abr 2024 | 15.95 | 16.98 | 15.72 | 16.80 | 16.80 | 560,000 |
| 19 abr 2024 | 15.83 | 16.01 | 15.42 | 15.86 | 15.86 | 475,100 |
| 18 abr 2024 | 15.03 | 16.04 | 14.84 | 15.86 | 15.86 | 601,200 |
| 17 abr 2024 | 16.22 | 16.39 | 15.09 | 15.14 | 15.14 | 313,400 |
| 16 abr 2024 | 15.56 | 16.69 | 15.10 | 16.00 | 16.00 | 429,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.