BLFS(BLFS)
BLFS
$38.44—
NASDAQ
$38.44—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/24/2026 | $37.63 | $38.53 | $37.63 | $38.43 | 545,837 |
| 9/23/2026 | $38.04 | $38.39 | $37.32 | $37.74 | 929,700 |
| 9/22/2026 | $37.43 | $38.28 | $37.15 | $38.07 | 825,029 |
| 9/21/2026 | $36.70 | $37.36 | $36.53 | $37.18 | 406,601 |
| 9/18/2026 | $36.73 | $37.03 | $36.58 | $36.69 | 1.03M |
| 9/17/2026 | $36.67 | $36.92 | $36.20 | $36.85 | 1.57M |
| 9/16/2026 | $36.46 | $36.92 | $35.92 | $36.11 | 467,818 |
| 9/15/2026 | $35.51 | $36.53 | $35.51 | $36.39 | 914,633 |
| 9/14/2026 | $35.00 | $35.49 | $34.64 | $35.43 | 524,524 |
| 9/11/2026 | $34.92 | $35.43 | $34.79 | $34.95 | 968,021 |
| 9/10/2026 | $34.62 | $34.95 | $34.38 | $34.92 | 1.36M |
| 9/9/2026 | $35.01 | $35.62 | $34.62 | $34.93 | 1.27M |
| 9/8/2026 | $35.03 | $36.06 | $35.03 | $35.38 | 788,404 |
| 9/4/2026 | $35.07 | $35.52 | $34.89 | $35.25 | 344,312 |
| 9/3/2026 | $36.42 | $36.42 | $35.17 | $35.53 | 703,210 |
| 9/2/2026 | $35.58 | $36.44 | $35.58 | $35.92 | 967,500 |
| 9/1/2026 | $36.98 | $37.25 | $35.12 | $35.47 | 950,357 |
| 8/31/2026 | $36.05 | $37.10 | $36.05 | $37.07 | 1.25M |
| 8/28/2026 | $37.05 | $37.20 | $36.35 | $36.38 | 1.04M |
| 8/27/2026 | $37.07 | $37.39 | $36.99 | $37.20 | 1.22M |
| 8/26/2026 | $37.16 | $37.51 | $36.95 | $37.00 | 816,000 |
| 8/25/2026 | $37.20 | $37.77 | $37.01 | $37.22 | 1.38M |
| 8/24/2026 | $36.81 | $37.37 | $36.40 | $37.19 | 548,520 |
| 8/21/2026 | $36.89 | $37.28 | $36.29 | $37.10 | 750,400 |
| 8/20/2026 | $35.77 | $38.10 | $35.77 | $36.97 | 681,727 |
| 8/19/2026 | $35.45 | $36.91 | $35.45 | $36.47 | 703,136 |
| 8/18/2026 | $35.40 | $35.40 | $34.76 | $34.94 | 390,300 |
| 8/17/2026 | $34.77 | $35.46 | $34.75 | $35.45 | 395,624 |
| 8/14/2026 | $35.17 | $35.22 | $34.81 | $35.07 | 478,700 |
| 8/13/2026 | $35.00 | $35.34 | $34.42 | $35.23 | 592,528 |
| 8/12/2026 | $35.12 | $35.14 | $34.52 | $34.97 | 348,528 |
| 8/11/2026 | $34.45 | $35.35 | $34.20 | $34.82 | 410,600 |
| 8/10/2026 | $33.79 | $34.92 | $33.75 | $34.64 | 447,922 |
| 8/7/2026 | $34.27 | $34.76 | $34.12 | $34.66 | 655,900 |
| 8/6/2026 | $33.61 | $34.34 | $33.60 | $33.93 | 461,500 |
| 8/5/2026 | $32.57 | $33.84 | $32.57 | $33.80 | 600,919 |
| 8/4/2026 | $32.03 | $32.55 | $31.46 | $32.52 | 598,000 |
| 8/3/2026 | $31.35 | $32.19 | $31.28 | $32.15 | 576,000 |
| 7/31/2026 | $31.59 | $31.70 | $31.02 | $31.28 | 764,549 |
| 7/30/2026 | $31.50 | $31.82 | $31.21 | $31.64 | 436,917 |
| 7/29/2026 | $31.63 | $32.62 | $31.26 | $31.50 | 1.06M |
| 7/28/2026 | $30.05 | $33.14 | $30.05 | $31.98 | 2.71M |
| 7/27/2026 | $29.87 | $30.17 | $29.63 | $29.79 | 1.06M |
| 7/24/2026 | $30.36 | $30.73 | $29.92 | $29.98 | 2.61M |
| 7/23/2026 | $31.16 | $32.23 | $30.00 | $30.77 | 5.13M |
| 7/22/2026 | $29.68 | $31.49 | $29.65 | $31.15 | 9.74M |
| 7/21/2026 | $28.64 | $29.43 | $28.54 | $29.19 | 577,000 |
| 7/20/2026 | $29.19 | $29.45 | $28.74 | $29.09 | 650,100 |
| 7/17/2026 | $30.00 | $30.88 | $28.50 | $29.15 | 1.37M |
| 7/16/2026 | $29.00 | $30.31 | $29.00 | $30.26 | 871,700 |
| 7/15/2026 | $28.80 | $29.65 | $28.72 | $29.15 | 675,900 |
| 7/14/2026 | $28.07 | $28.70 | $27.82 | $28.65 | 452,006 |
| 7/13/2026 | $28.11 | $28.79 | $27.83 | $28.10 | 484,400 |
| 7/10/2026 | $28.30 | $28.48 | $27.66 | $28.18 | 460,738 |
| 7/9/2026 | $27.24 | $28.74 | $27.24 | $28.23 | 592,100 |
| 7/8/2026 | $27.50 | $27.59 | $26.98 | $27.19 | 465,030 |
| 7/7/2026 | $27.99 | $28.08 | $27.06 | $27.93 | 711,019 |
| 7/6/2026 | $28.14 | $28.36 | $27.44 | $27.79 | 550,800 |
| 7/2/2026 | $28.79 | $28.91 | $28.03 | $28.11 | 655,344 |
| 7/1/2026 | $28.25 | $28.99 | $28.16 | $28.49 | 778,553 |
| 6/30/2026 | $28.46 | $28.51 | $27.51 | $28.24 | 1.25M |
| 6/29/2026 | $28.95 | $30.00 | $27.88 | $28.30 | 3.43M |
| 6/26/2026 | $27.38 | $29.81 | $27.29 | $28.67 | 4.00M |