BioLife Solutions Inc. Common Stockのデータ

BioLife Solutions Inc. Common Stockの基本情報

名前 BioLife Solutions Inc. Common Stock
ティッカー BLFS
United States
上場年 nan
セクター Health Care

BioLife Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.7 43.57 44.79 44.24 498100.0 44.24
2021-02-12 44.15 40.91 41.01 43.74 306800.0 43.74
2021-02-11 42.84 40.86 42.2 41.59 147600.0 41.59
2021-02-10 44.31 41.8 42.88 42.21 193500.0 42.21
2021-02-09 44.79 42.2 42.96 42.5 318000.0 42.5
2021-02-08 43.05 41.1 41.5 42.94 256100.0 42.94
2021-02-05 41.98 40.0 40.1 41.35 228600.0 41.35
2021-02-04 41.0 39.54 40.5 40.1 155800.0 40.1
2021-02-03 41.36 40.01 41.36 40.42 177200.0 40.42
2021-02-02 41.21 39.23 40.2 41.16 224500.0 41.16
2021-02-01 39.89 37.5 37.69 39.59 269900.0 39.59
2021-01-29 38.48 37.35 38.17 37.92 168900.0 37.92
2021-01-28 39.29 36.83 37.52 38.31 237100.0 38.31
2021-01-27 39.0 35.71 38.31 37.07 390000.0 37.07
2021-01-26 42.36 39.4 41.84 39.59 281900.0 39.59
2021-01-25 44.0 40.41 42.31 41.98 319700.0 41.98
2021-01-22 42.76 39.77 41.68 41.37 342300.0 41.37
2021-01-21 44.31 39.46 40.85 42.73 372800.0 42.73
2021-01-20 41.72 40.27 41.2 40.6 240700.0 40.6
2021-01-19 41.25 39.93 40.96 41.12 239400.0 41.12
2021-01-15 42.6 39.88 42.12 40.33 428900.0 40.33
2021-01-14 43.83 41.65 42.76 41.93 243100.0 41.93
2021-01-13 42.96 40.27 40.46 42.47 258700.0 42.47
2021-01-12 40.77 39.16 40.35 40.11 307400.0 40.11
2021-01-11 42.0 39.58 40.24 40.45 482500.0 40.45
2021-01-08 41.58 38.75 41.01 40.8 328300.0 40.8
2021-01-07 41.21 37.8 39.25 40.97 391100.0 40.97
2021-01-06 42.98 39.26 42.34 39.83 294500.0 39.83
2021-01-05 43.35 41.75 41.91 42.4 213400.0 42.4
2021-01-04 42.7 39.65 40.19 42.23 275300.0 42.23
2020-12-31 41.86 39.56 41.08 39.89 261200.0 39.89
2020-12-30 41.82 40.47 40.73 40.86 207800.0 40.86
2020-12-29 43.78 40.16 43.69 40.47 308700.0 40.47
2020-12-28 45.35 43.55 45.0 43.66 204900.0 43.66
2020-12-24 45.32 43.39 44.74 43.72 90300.0 43.72
2020-12-23 47.22 44.52 46.09 44.65 188600.0 44.65
2020-12-22 47.03 45.11 45.11 45.75 274900.0 45.75
2020-12-21 45.31 41.76 42.6 44.98 267400.0 44.98
2020-12-18 45.53 43.33 44.04 43.46 1120600.0 43.46
2020-12-17 44.21 41.75 42.23 43.14 292700.0 43.14
2020-12-16 43.04 40.76 42.0 41.86 471100.0 41.86
2020-12-15 42.5 40.26 41.46 41.95 350800.0 41.95
2020-12-14 42.89 40.23 41.53 40.9 296900.0 40.9
2020-12-11 41.39 39.48 40.21 40.58 143000.0 40.58
2020-12-10 40.79 37.6 37.93 40.47 346100.0 40.47
2020-12-09 39.86 37.5 38.09 38.09 327000.0 38.09
2020-12-08 40.09 36.79 39.75 37.23 497700.0 37.23
2020-12-07 40.64 38.25 39.07 39.88 336800.0 39.88
2020-12-04 39.41 36.52 37.0 38.89 485900.0 38.89
2020-12-03 36.85 34.98 35.2 36.54 179300.0 36.54
2020-12-02 35.19 34.1 34.95 35.1 241900.0 35.1
2020-12-01 36.33 34.97 36.3 34.99 199900.0 34.99
2020-11-30 37.15 35.27 36.65 35.99 817300.0 35.99
2020-11-27 36.11 33.34 33.46 35.91 198000.0 35.91
2020-11-25 33.79 31.84 32.32 33.0 262100.0 33.0
2020-11-24 33.71 32.0 33.46 32.32 164000.0 32.32
2020-11-23 33.9 32.4 32.64 33.2 300900.0 33.2
2020-11-20 33.69 32.13 33.1 32.42 362300.0 32.42
2020-11-19 34.29 32.14 32.14 33.26 298800.0 33.26
2020-11-18 33.3 31.81 32.36 32.99 362900.0 32.99
2020-11-17 32.57 30.65 31.4 32.26 467300.0 32.26
2020-11-16 33.01 30.71 32.15 31.17 277000.0 31.17
2020-11-13 32.46 31.5 32.19 32.19 276300.0 32.19
2020-11-12 33.6 31.56 33.09 32.01 423100.0 32.01
2020-11-11 33.88 32.18 32.73 33.12 368900.0 33.12
2020-11-10 34.14 31.58 32.95 32.25 452700.0 32.25
2020-11-09 35.74 32.01 34.51 32.1 471300.0 32.1
2020-11-06 35.17 31.36 31.51 33.83 521200.0 33.83
2020-11-05 33.98 31.01 32.61 31.39 509300.0 31.39
2020-11-04 32.72 30.57 31.13 31.99 256800.0 31.99
2020-11-03 32.0 29.56 29.9 30.91 279900.0 30.91
2020-11-02 29.57 28.07 28.9 29.56 392500.0 29.56
2020-10-30 31.87 28.44 30.49 28.71 459600.0 28.71
2020-10-29 31.05 28.72 29.31 30.72 346900.0 30.72
2020-10-28 29.98 28.83 29.56 29.08 346700.0 29.08
2020-10-27 30.31 28.7 28.7 30.24 194400.0 30.24
2020-10-26 29.26 27.87 28.65 28.71 219000.0 28.71
2020-10-23 29.18 28.65 28.8 29.02 130600.0 29.02
2020-10-22 28.89 28.04 28.14 28.58 144500.0 28.58
2020-10-21 29.11 27.89 29.11 28.15 265500.0 28.15
2020-10-20 29.93 27.55 27.95 29.2 232400.0 29.2
2020-10-19 29.23 27.49 29.18 27.69 205500.0 27.69
2020-10-16 28.39 27.42 27.7 28.17 149400.0 28.17
2020-10-15 27.75 26.58 27.72 27.5 474400.0 27.5
2020-10-14 28.72 27.64 27.85 28.1 177300.0 28.1
2020-10-13 28.4 27.57 28.08 27.87 237800.0 27.87
2020-10-12 29.46 27.96 29.25 28.13 155400.0 28.13
2020-10-09 29.15 28.5 28.7 29.02 180000.0 29.02
2020-10-08 29.7 28.28 29.5 28.58 383500.0 28.58
2020-10-07 30.26 28.92 29.85 29.41 276600.0 29.41
2020-10-06 30.27 28.86 29.19 29.5 218300.0 29.5
2020-10-05 29.83 28.67 28.98 29.04 193700.0 29.04
2020-10-02 29.39 28.53 28.77 28.6 194200.0 28.6
2020-10-01 29.63 28.7 29.29 29.42 249100.0 29.42
2020-09-30 29.49 28.61 29.06 28.94 426500.0 28.94
2020-09-29 29.43 27.06 27.23 28.66 345400.0 28.66
2020-09-28 27.29 26.06 26.1 27.03 230400.0 27.03
2020-09-25 26.58 25.2 26.22 26.25 351600.0 26.25
2020-09-24 27.56 25.93 27.37 26.1 309800.0 26.1
2020-09-23 27.8 26.28 27.6 27.18 464100.0 27.18
2020-09-22 27.08 24.56 25.66 26.98 445200.0 26.98
2020-09-21 27.84 26.16 26.96 26.4 393900.0 26.4
2020-09-18 27.44 26.0 26.25 27.21 1982800.0 27.21
2020-09-17 26.49 25.03 25.21 25.43 287000.0 25.43
2020-09-16 28.28 25.24 28.28 25.8 413200.0 25.8
2020-09-15 27.71 26.09 26.25 27.68 429800.0 27.68
2020-09-14 26.16 24.02 24.02 25.92 599600.0 25.92
2020-09-11 24.7 23.61 23.68 23.77 224700.0 23.77
2020-09-10 24.57 23.2 23.27 23.55 580200.0 23.55
2020-09-09 23.34 22.06 22.27 23.11 182800.0 23.11
2020-09-08 22.83 21.6 21.8 22.03 307000.0 22.03
2020-09-04 22.58 21.21 22.31 22.12 271600.0 22.12
2020-09-03 23.58 22.15 23.48 22.4 399400.0 22.4
2020-09-02 23.74 22.69 22.83 23.54 339900.0 23.54
2020-09-01 22.83 21.09 21.09 22.67 281000.0 22.67
2020-08-31 21.5 20.89 21.4 21.32 178200.0 21.32
2020-08-28 21.7 21.26 21.45 21.32 161600.0 21.32
2020-08-27 21.44 20.09 20.75 21.26 268900.0 21.26
2020-08-26 21.18 20.21 20.51 20.68 384700.0 20.68
2020-08-25 20.68 19.8 20.22 20.53 135100.0 20.53
2020-08-24 20.65 20.0 20.35 20.18 348700.0 20.18
2020-08-21 20.37 19.42 19.57 20.31 151400.0 20.31
2020-08-20 20.1 19.21 19.31 19.71 126300.0 19.71
2020-08-19 19.95 19.21 19.43 19.51 177100.0 19.51
2020-08-18 19.89 19.25 19.47 19.4 195100.0 19.4
2020-08-17 19.87 18.61 18.64 19.38 407200.0 19.38
2020-08-14 19.93 18.3 18.95 18.52 177400.0 18.52
2020-08-13 18.97 18.22 18.31 18.87 240000.0 18.87
2020-08-12 20.15 18.2 19.68 18.33 307700.0 18.33
2020-08-11 21.88 19.2 21.24 19.82 645800.0 19.82
2020-08-10 23.36 21.23 21.23 22.57 598900.0 22.57
2020-08-07 21.57 20.29 20.59 21.02 298900.0 21.02
2020-08-06 21.12 20.06 21.0 20.67 231200.0 20.67
2020-08-05 21.08 20.74 20.99 20.95 110200.0 20.95
2020-08-04 21.13 20.72 21.0 20.99 133400.0 20.99
2020-08-03 21.34 19.49 19.49 21.01 344100.0 21.01
2020-07-31 19.85 19.14 19.45 19.33 180900.0 19.33
2020-07-30 19.5 18.94 19.2 19.37 198800.0 19.37
2020-07-29 19.67 18.79 19.15 19.51 374600.0 19.51
2020-07-28 20.17 18.9 20.06 19.14 182500.0 19.14
2020-07-27 20.09 19.55 19.59 20.06 107000.0 20.06
2020-07-24 20.39 19.44 20.39 19.56 159100.0 19.56
2020-07-23 21.02 20.18 20.66 20.57 190000.0 20.57
2020-07-22 22.25 20.43 21.3 20.52 198100.0 20.52
2020-07-21 21.59 20.75 21.23 21.43 400700.0 21.43
2020-07-20 21.13 19.74 19.74 21.01 426100.0 21.01
2020-07-17 19.86 19.5 19.51 19.55 192900.0 19.55
2020-07-16 19.81 19.04 19.62 19.51 184200.0 19.51
2020-07-15 20.05 19.4 19.62 19.95 290300.0 19.95
2020-07-14 19.38 18.33 19.33 19.22 327800.0 19.22
2020-07-13 20.91 19.17 19.75 19.4 706900.0 19.4
2020-07-10 19.98 17.88 18.55 19.42 726900.0 19.42
2020-07-09 18.1 17.57 17.65 17.91 201400.0 17.91
2020-07-08 18.1 17.6 18.03 17.99 337200.0 17.99
2020-07-07 18.42 17.57 18.03 17.59 245800.0 17.59
2020-07-06 19.95 17.79 18.79 18.08 690000.0 18.08
2020-07-02 20.42 15.64 15.79 17.98 3725400.0 17.98
2020-07-01 16.46 15.7 16.45 16.04 115400.0 16.04
2020-06-30 16.45 15.15 15.34 16.35 221200.0 16.35
2020-06-29 15.9 15.05 15.68 15.3 128800.0 15.3
2020-06-26 16.48 15.49 16.22 15.6 232300.0 15.6
2020-06-25 16.66 16.24 16.41 16.37 119100.0 16.37
2020-06-24 16.74 16.07 16.29 16.5 128800.0 16.5
2020-06-23 16.99 16.17 16.17 16.53 238600.0 16.53
2020-06-22 16.45 15.89 16.19 15.89 168800.0 15.89
2020-06-19 16.89 16.09 16.89 16.25 481800.0 16.25
2020-06-18 17.0 16.18 16.18 16.56 203200.0 16.56
2020-06-17 17.34 16.31 17.16 16.33 222000.0 16.33
2020-06-16 17.27 16.31 16.64 17.06 102600.0 17.06
2020-06-15 16.8 14.87 14.87 16.6 295900.0 16.6
2020-06-12 15.13 14.43 15.05 15.12 137300.0 15.12
2020-06-11 15.81 14.56 15.81 14.68 189800.0 14.68
2020-06-10 16.55 15.92 16.26 16.16 105100.0 16.16
2020-06-09 16.68 16.18 16.49 16.22 90000.0 16.22
2020-06-08 17.16 16.18 16.62 16.62 129400.0 16.62
2020-06-05 16.84 15.77 16.1 16.5 149100.0 16.5
2020-06-04 16.23 15.62 15.85 15.85 99800.0 15.85
2020-06-03 16.24 15.81 16.06 15.9 92500.0 15.9
2020-06-02 16.54 15.71 16.43 16.06 197000.0 16.06
2020-06-01 16.96 16.14 16.45 16.53 202900.0 16.53
2020-05-29 16.69 15.72 16.69 16.45 170400.0 16.45
2020-05-28 17.04 16.2 16.3 16.62 183200.0 16.62
2020-05-27 16.34 15.56 16.34 16.18 176500.0 16.18
2020-05-26 16.28 15.78 16.27 16.08 144700.0 16.08
2020-05-22 16.14 15.37 15.94 16.05 226700.0 16.05
2020-05-21 16.37 15.71 16.07 15.99 118400.0 15.99
2020-05-20 17.28 15.97 16.9 16.09 251900.0 16.09
2020-05-19 16.84 15.78 16.0 16.47 244300.0 16.47
2020-05-18 16.73 15.48 15.76 15.88 282500.0 15.88
2020-05-15 15.89 13.76 15.79 15.35 523200.0 15.35
2020-05-14 14.82 14.1 14.79 14.57 208900.0 14.57
2020-05-13 15.88 14.55 15.5 14.9 378500.0 14.9
2020-05-12 15.65 14.51 14.97 15.23 225200.0 15.23
2020-05-11 15.29 13.36 13.54 14.89 255900.0 14.89
2020-05-08 13.68 13.06 13.21 13.61 131500.0 13.61
2020-05-07 13.44 12.68 12.88 13.1 129500.0 13.1
2020-05-06 13.45 12.37 12.57 12.52 218400.0 12.52
2020-05-05 12.49 11.54 11.72 12.42 179000.0 12.42
2020-05-04 11.55 10.31 10.58 11.47 124900.0 11.47
2020-05-01 11.25 10.0 11.02 10.54 265500.0 10.54
2020-04-30 11.2 10.62 10.95 10.93 97200.0 10.93
2020-04-29 11.45 10.83 11.14 10.91 250100.0 10.91
2020-04-28 11.55 10.53 11.35 10.94 134400.0 10.94
2020-04-27 11.45 10.99 11.01 11.23 131500.0 11.23
2020-04-24 11.58 10.83 11.4 10.91 269000.0 10.91
2020-04-23 11.91 11.3 11.3 11.36 103200.0 11.36
2020-04-22 11.41 10.64 10.74 11.3 75700.0 11.3
2020-04-21 10.69 10.27 10.35 10.59 129100.0 10.59
2020-04-20 10.98 10.4 10.98 10.51 139600.0 10.51
2020-04-17 11.04 10.56 10.56 10.95 90300.0 10.95
2020-04-16 10.52 9.93 10.34 10.32 175400.0 10.32
2020-04-15 10.4 9.53 10.04 10.3 125500.0 10.3
2020-04-14 10.75 9.93 10.0 10.42 151600.0 10.42
2020-04-13 9.91 8.94 9.53 9.84 294800.0 9.84
2020-04-09 10.14 8.88 10.01 9.53 589800.0 9.53
2020-04-08 11.16 9.66 10.67 9.83 232900.0 9.83
2020-04-07 10.99 10.31 10.81 10.46 156000.0 10.46
2020-04-06 10.72 10.0 10.61 10.29 189400.0 10.29
2020-04-03 9.89 8.93 9.46 9.84 103800.0 9.84
2020-04-02 9.6 8.83 8.99 9.46 133900.0 9.46
2020-04-01 9.5 8.99 9.19 9.2 175300.0 9.2
2020-03-31 10.11 9.3 9.95 9.5 154700.0 9.5
2020-03-30 9.99 9.25 9.4 9.85 74400.0 9.85
2020-03-27 9.79 9.02 9.7 9.39 125500.0 9.39
2020-03-26 10.16 8.85 9.31 10.08 283300.0 10.08
2020-03-25 9.58 8.47 9.23 9.18 236700.0 9.18
2020-03-24 9.64 9.01 9.26 9.21 211900.0 9.21
2020-03-23 9.45 8.29 9.05 8.74 177600.0 8.74
2020-03-20 11.82 8.88 11.82 9.12 352100.0 9.12
2020-03-19 11.85 9.9 9.99 11.84 235200.0 11.84
2020-03-18 9.96 8.6 8.75 9.91 311000.0 9.91
2020-03-17 9.67 8.3 8.62 9.56 187700.0 9.56
2020-03-16 8.46 7.8 8.15 8.36 310100.0 8.36
2020-03-13 9.38 8.25 8.8 9.03 581000.0 9.03
2020-03-12 11.05 7.37 11.0 8.64 1209100.0 8.64
2020-03-11 12.89 11.89 12.86 12.25 230700.0 12.25
2020-03-10 13.24 11.89 13.0 13.2 282100.0 13.2
2020-03-09 13.4 12.49 13.4 12.59 226700.0 12.59
2020-03-06 14.04 13.46 13.75 13.98 259600.0 13.98
2020-03-05 14.44 13.52 14.19 14.05 144900.0 14.05
2020-03-04 14.45 13.85 14.16 14.36 114200.0 14.36
2020-03-03 14.55 13.64 14.49 13.86 142000.0 13.86
2020-03-02 14.46 13.83 14.09 14.36 134700.0 14.36
2020-02-28 14.8 13.86 14.65 14.15 152800.0 14.15
2020-02-27 14.98 14.12 14.54 14.59 149300.0 14.59
2020-02-26 15.49 14.55 15.27 14.81 118900.0 14.81
2020-02-25 15.94 15.07 15.93 15.21 189700.0 15.21
2020-02-24 15.93 15.21 15.35 15.77 153500.0 15.77
2020-02-21 16.24 15.41 16.24 15.63 142000.0 15.63
2020-02-20 16.73 16.1 16.19 16.21 163100.0 16.21
2020-02-19 16.52 16.05 16.11 16.32 178200.0 16.32
2020-02-18 15.68 15.07 15.15 15.54 89800.0 15.54