USD
Datos históricos de BioLife Solutions, Inc.
BioLife Solutions, Inc. · BLFS
$39.00
▼ -0.03 (-0.08%)
Última operación · 10/10/2026, 18:34:56 UTC
- Variación en el periodo
- +44.07%
- Máximo
- US$39.76
- 28 de septiembre de 2026
- Mínimo
- US$17.86
- 13 de marzo de 2026
- Volumen medio diario
- 0.67 M
Del 10 de octubre de 2025 al 5 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 5 oct 2026 | 37.16 | 38.83 | 36.95 | 38.61 | +3.51% | 4.45 M |
| 2 oct 2026 | 37.02 | 37.98 | 36.83 | 37.30 | +1.41% | 2.85 M |
| 1 oct 2026 | 38.90 | 38.90 | 36.70 | 36.78 | −5.33% | 919,393.426 |
| 30 sep 2026 | 39.19 | 39.41 | 38.69 | 38.85 | −0.94% | 1.09 M |
| 29 sep 2026 | 39.17 | 39.47 | 38.74 | 39.22 | +0.18% | 573,541.755 |
| 28 sep 2026 | 38.13 | 39.76 | 37.86 | 39.15 | +1.71% | 1.33 M |
| 25 sep 2026 | 38.51 | 38.68 | 38.12 | 38.49 | −0.23% | 998,549.786 |
| 24 sep 2026 | 37.63 | 38.89 | 37.63 | 38.58 | +2.23% | 1.12 M |
| 23 sep 2026 | 38.04 | 38.39 | 37.32 | 37.74 | −0.87% | 929,663.841 |
| 22 sep 2026 | 37.43 | 38.28 | 37.15 | 38.07 | +2.39% | 825,029.832 |
| 21 sep 2026 | 36.70 | 37.36 | 36.53 | 37.18 | +1.34% | 406,601.346 |
| 18 sep 2026 | 36.73 | 37.03 | 36.58 | 36.69 | −0.43% | 1.03 M |
| 17 sep 2026 | 36.67 | 36.92 | 36.20 | 36.85 | +2.05% | 1.57 M |
| 16 sep 2026 | 36.46 | 36.92 | 35.92 | 36.11 | −0.77% | 467,818.433 |
| 15 sep 2026 | 35.51 | 36.53 | 35.51 | 36.39 | +2.71% | 914,633.448 |
| 14 sep 2026 | 35.00 | 35.49 | 34.64 | 35.43 | +1.37% | 524,524.106 |
| 11 sep 2026 | 34.92 | 35.43 | 34.79 | 34.95 | +0.09% | 968,021.6 |
| 10 sep 2026 | 34.62 | 34.95 | 34.38 | 34.92 | −0.03% | 1.36 M |
| 9 sep 2026 | 35.01 | 35.62 | 34.62 | 34.93 | −1.27% | 1.27 M |
| 8 sep 2026 | 35.03 | 36.06 | 35.03 | 35.38 | +0.37% | 788,404.67 |
| 4 sep 2026 | 35.07 | 35.52 | 34.89 | 35.25 | −0.79% | 344,312.495 |
| 3 sep 2026 | 36.42 | 36.43 | 35.17 | 35.53 | −1.09% | 703,210.598 |
| 2 sep 2026 | 35.58 | 36.44 | 35.58 | 35.92 | +1.27% | 967,479.343 |
| 1 sep 2026 | 36.98 | 37.25 | 35.12 | 35.47 | −4.32% | 950,357.931 |
| 31 ago 2026 | 36.05 | 37.10 | 36.05 | 37.07 | +1.90% | 1.25 M |
| 28 ago 2026 | 37.05 | 37.20 | 36.35 | 36.38 | −2.20% | 1.04 M |
| 27 ago 2026 | 37.07 | 37.39 | 36.99 | 37.20 | +0.54% | 1.22 M |
| 26 ago 2026 | 37.16 | 37.51 | 36.95 | 37.00 | −0.59% | 815,984.452 |
| 25 ago 2026 | 37.20 | 37.77 | 37.01 | 37.22 | +0.08% | 1.38 M |
| 24 ago 2026 | 36.81 | 37.37 | 36.40 | 37.19 | +0.24% | 548,520.315 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.