Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
18.97
+0.19 (1.01%)
Mar 31, 2026, 12:39 PM EDT - Market open

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202618.9919.3318.5319.10-1.70%33,760
Mar 30, 202618.6019.0317.8918.7818.781.02%531,167
Mar 27, 202619.4519.5418.4518.5918.59-5.39%393,090
Mar 26, 202619.5120.0119.5119.6519.65-1.06%222,911
Mar 25, 202620.0920.4719.5119.8619.860.81%316,576
Mar 24, 202618.8719.9418.8419.7019.702.76%376,608
Mar 23, 202619.4519.5818.9119.1719.171.70%452,387
Mar 20, 202619.5419.5418.8018.8518.85-3.48%598,891
Mar 19, 202618.8619.7918.8619.5319.532.14%315,786
Mar 18, 202619.1119.6719.0319.1219.12-1.44%395,776
Mar 17, 202619.2519.4618.9919.4019.401.68%490,518
Mar 16, 202618.5619.2818.5519.0819.083.92%470,352
Mar 13, 202618.2719.5617.8618.3618.361.16%439,662
Mar 12, 202618.5618.8517.9818.1518.15-4.52%524,193
Mar 11, 202618.5219.0218.2919.0119.011.82%538,546
Mar 10, 202619.8320.0618.6418.6718.67-6.18%735,221
Mar 9, 202619.4720.0219.2219.9019.900.20%617,752
Mar 6, 202619.7119.8919.2319.8619.86-1.29%469,777
Mar 5, 202620.3120.7019.9520.1220.12-2.66%639,659
Mar 4, 202620.4121.0120.2020.6720.672.48%569,657
Mar 3, 202621.6821.7019.5520.1720.17-10.44%1,244,117
Mar 2, 202623.6823.9222.4722.5222.52-6.94%657,709
Feb 27, 202623.5025.2523.5024.2024.207.65%1,044,222
Feb 26, 202622.6022.8022.0822.4822.480.04%721,399
Feb 25, 202622.8622.9522.0722.4722.47-0.79%358,613
Feb 24, 202622.8623.0922.5422.6522.65-1.01%319,037
Feb 23, 202622.9923.1422.5322.8822.88-0.91%280,428
Feb 20, 202622.9723.7022.8023.0923.09-0.60%236,388
Feb 19, 202622.5923.2522.1923.2323.231.71%242,949
Feb 18, 202622.6123.0922.1422.8422.842.15%359,336
Feb 17, 202622.1022.6621.7122.3622.360.58%268,146
Feb 13, 202621.7722.4521.7522.2322.233.01%288,495
Feb 12, 202622.3622.3621.4521.5821.58-3.01%239,992
Feb 11, 202622.7422.9921.7522.2522.25-1.77%219,061
Feb 10, 202622.7822.9822.4022.6522.650.09%251,568
Feb 9, 202622.2422.9221.7722.6322.630.89%424,533
Feb 6, 202622.0022.6621.3522.4322.431.86%453,442
Feb 5, 202622.5023.0921.8422.0222.02-2.87%440,546
Feb 4, 202623.0723.4221.9622.6722.67-0.74%570,098
Feb 3, 202622.3523.5122.1822.8422.842.28%958,291
Feb 2, 202621.9122.7221.7622.3322.332.43%377,272
Jan 30, 202622.3422.7921.7821.8021.80-3.45%364,378
Jan 29, 202622.9023.0322.3622.5822.58-1.57%387,451
Jan 28, 202625.0925.2222.8822.9422.94-8.17%383,583
Jan 27, 202624.8625.2124.5924.9824.980.16%180,063
Jan 26, 202624.8125.0124.4624.9424.940.28%214,850
Jan 23, 202625.8125.9424.6324.8724.87-4.27%269,132
Jan 22, 202625.5826.5425.3925.9825.981.68%311,364
Jan 21, 202624.7925.7424.6925.5525.553.19%314,257
Jan 20, 202623.8425.0923.8424.7624.761.39%267,198