BLFS(BLFS)
BLFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/25/2026 | $26.07 | $28.03 | $25.59 | $27.50 | 1.93M |
| 6/24/2026 | $25.09 | $26.04 | $24.77 | $25.57 | 1.05M |
| 6/23/2026 | $25.08 | $25.61 | $24.78 | $24.79 | 750,616 |
| 6/22/2026 | $26.05 | $26.31 | $24.88 | $24.90 | 660,208 |
| 6/18/2026 | $26.03 | $26.83 | $25.65 | $26.04 | 1.12M |
| 6/17/2026 | $26.46 | $27.40 | $25.36 | $25.58 | 872,207 |
| 6/16/2026 | $26.67 | $26.86 | $26.06 | $26.36 | 487,000 |
| 6/15/2026 | $26.85 | $27.70 | $26.28 | $26.69 | 829,402 |
| 6/12/2026 | $26.73 | $27.29 | $26.02 | $26.10 | 695,500 |
| 6/11/2026 | $26.78 | $27.27 | $26.35 | $26.60 | 503,900 |
| 6/10/2026 | $27.49 | $28.07 | $26.59 | $26.66 | 433,400 |
| 6/9/2026 | $26.40 | $27.90 | $26.04 | $27.55 | 712,812 |
| 6/8/2026 | $26.92 | $27.12 | $26.06 | $26.10 | 456,526 |
| 6/5/2026 | $26.95 | $26.95 | $26.15 | $26.65 | 701,948 |
| 6/4/2026 | $27.42 | $28.07 | $26.95 | $27.09 | 520,100 |
| 6/3/2026 | $26.96 | $27.77 | $26.40 | $27.25 | 847,400 |
| 6/2/2026 | $26.58 | $28.09 | $26.50 | $27.49 | 1.33M |
| 6/1/2026 | $24.76 | $27.29 | $24.51 | $26.63 | 1.26M |
| 5/29/2026 | $25.16 | $25.43 | $24.69 | $24.92 | 904,600 |
| 5/28/2026 | $24.53 | $25.72 | $23.97 | $25.25 | 541,347 |
| 5/27/2026 | $24.15 | $24.59 | $23.69 | $24.50 | 723,805 |
| 5/26/2026 | $23.95 | $24.34 | $23.45 | $24.03 | 754,900 |
| 5/22/2026 | $24.74 | $25.07 | $23.67 | $23.95 | 999,937 |
| 5/21/2026 | $23.80 | $24.77 | $23.59 | $24.74 | 1.07M |
| 5/20/2026 | $23.05 | $24.47 | $22.60 | $24.00 | 1.34M |
| 5/19/2026 | $22.09 | $23.15 | $21.91 | $23.05 | 1.08M |
| 5/18/2026 | $20.76 | $22.72 | $20.69 | $22.30 | 972,903 |
| 5/15/2026 | $20.85 | $20.87 | $20.27 | $20.76 | 375,001 |
| 5/14/2026 | $21.28 | $21.30 | $20.87 | $21.06 | 262,100 |
| 5/13/2026 | $21.20 | $21.26 | $20.66 | $21.17 | 321,035 |
| 5/12/2026 | $21.80 | $21.80 | $21.00 | $21.23 | 298,122 |
| 5/11/2026 | $22.00 | $22.41 | $21.53 | $21.73 | 338,400 |
| 5/8/2026 | $21.80 | $23.06 | $20.76 | $22.04 | 722,105 |
| 5/7/2026 | $21.88 | $23.15 | $21.80 | $23.12 | 530,347 |
| 5/6/2026 | $21.66 | $22.04 | $21.06 | $21.75 | 301,200 |
| 5/5/2026 | $21.27 | $21.60 | $20.64 | $21.55 | 296,300 |
| 5/4/2026 | $21.03 | $21.61 | $21.03 | $21.09 | 248,500 |