Skip to main content
/
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
23.71
+2.21 (10.28%)
At close: Jun 6, 2025, 4:00 PM
23.75
+0.04 (0.17%)
After-hours: Jun 6, 2025, 6:01 PM EDT

BioLife Solutions Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 26, 1992→Jun 6, 2025Max ▾19941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.0023.71

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202522.0223.8221.7323.7123.7110.28%866,548
Jun 5, 202522.1822.4221.2221.5021.50-2.41%384,091
Jun 4, 202521.4122.0620.9422.0322.033.04%417,015
Jun 3, 202520.7621.4720.1821.3821.383.33%482,930
Jun 2, 202521.6021.9120.5420.6920.69-5.44%786,271
May 30, 202522.1922.4721.5921.8821.88-1.97%786,349
May 29, 202522.5222.7222.1522.3222.32-0.13%489,846
May 28, 202522.2322.6121.8122.3522.350.40%479,670
May 27, 202522.2322.6321.5122.2622.262.20%425,920
May 23, 202521.5022.1021.4821.7821.78-1.45%285,030
May 22, 202521.9122.2821.8622.1022.100.05%265,607
May 21, 202522.3722.6921.8522.0922.09-3.16%478,932
May 20, 202522.9623.4622.4622.8122.81-0.57%350,177
May 19, 202523.1223.8622.4722.9422.94-2.76%479,967
May 16, 202522.0223.6421.5623.5923.597.28%745,687
May 15, 202522.0522.3421.3521.9921.99-0.27%849,840
May 14, 202523.0623.0622.0222.0522.05-4.50%725,430
May 13, 202523.9324.0322.8823.0923.09-3.35%446,213
May 12, 202524.0724.5323.8023.8923.892.58%587,112
May 9, 202521.4125.2421.4123.2923.294.16%1,161,730
May 8, 202521.5722.5121.1622.3622.364.78%659,003
May 7, 202522.1522.2921.1321.3421.34-2.78%764,645
May 6, 202524.3524.5321.4121.9521.95-9.30%1,213,403
May 5, 202524.9825.2724.1524.2024.20-4.23%536,156
May 2, 202524.5225.6024.5225.2725.272.72%245,259
May 1, 202524.2025.0423.4524.6024.602.03%438,904
Apr 30, 202524.3824.3823.2224.1124.11-2.43%589,879
Apr 29, 202524.4325.0224.1224.7124.710.98%288,247
Apr 28, 202525.0025.3723.7424.4724.47-1.94%415,547
Apr 25, 202524.5424.9924.0424.9624.960.62%336,457
Apr 24, 202524.5424.9123.8824.8024.801.85%455,252
Apr 23, 202522.9824.7222.8324.3524.3511.24%793,198
Apr 22, 202521.6622.7321.4521.8921.893.50%606,895
Apr 21, 202521.5021.6220.8621.1521.15-3.47%685,239
Apr 17, 202522.1822.6021.7721.9121.91-1.57%529,574
Apr 16, 202522.3922.9621.3522.2622.26-0.76%529,161
Apr 15, 202522.4123.0521.9322.4322.431.59%438,383
Apr 14, 202522.3822.3921.5622.0822.080.82%505,184
Apr 11, 202520.8821.9920.5221.9021.904.34%596,266
Apr 10, 202521.9122.3020.8020.9920.99-7.90%728,802
Apr 9, 202519.8923.7319.1022.7922.7910.42%1,020,220
Apr 8, 202522.3922.9620.4020.6420.64-5.93%785,746
Apr 7, 202520.1022.1219.1521.9421.945.08%1,163,659
Apr 4, 202521.4122.3120.0720.8820.88-6.95%1,068,665
Apr 3, 202522.5523.1021.8722.4422.44-5.63%591,147
Apr 2, 202522.4024.1022.0923.7823.784.16%500,489
Apr 1, 202522.6523.8021.8922.8322.83-0.04%788,515
Mar 31, 202525.3925.6422.1622.8422.84-12.02%1,137,707
Mar 28, 202526.1626.1625.2125.9625.96-0.80%345,300
Mar 27, 202525.5326.3025.0526.1726.172.63%279,456