Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
22.58
-0.36 (-1.57%)
At close: Jan 29, 2026, 4:00 PM EST
22.58
0.00 (0.00%)
After-hours: Jan 29, 2026, 4:00 PM EST

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202622.9023.0022.3622.83--0.48%147,555
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
Jan 16, 202624.4424.7424.1124.4224.42-0.20%331,718
Jan 15, 202624.3324.7123.7724.4724.470.74%192,665
Jan 14, 202623.7824.4023.5824.2924.291.63%153,304
Jan 13, 202624.2224.7123.2823.9023.90-0.58%240,478
Jan 12, 202624.9925.0023.7124.0424.04-3.30%438,776
Jan 9, 202624.9625.1824.3624.8624.86-0.36%229,633
Jan 8, 202625.1925.6324.7924.9524.95-1.81%268,601
Jan 7, 202626.4426.6825.2325.4125.41-3.57%415,432
Jan 6, 202625.1826.6225.1826.3526.354.11%420,692
Jan 5, 202623.9925.6823.9725.3125.315.94%382,475
Jan 2, 202624.3024.4123.5823.8923.89-1.20%335,000
Dec 31, 202524.6724.7124.0124.1824.18-1.95%254,663
Dec 30, 202525.0225.1024.4524.6624.66-1.83%236,201
Dec 29, 202524.7925.1724.7325.1225.120.88%228,134
Dec 26, 202525.3225.3924.8624.9024.90-2.01%211,333
Dec 24, 202525.4325.6325.1925.4125.41-0.20%105,932
Dec 23, 202525.2825.6125.0825.4625.46-0.04%325,464
Dec 22, 202525.2126.3425.0625.4725.471.60%314,931
Dec 19, 202525.2625.4724.9525.0725.07-1.07%1,124,491
Dec 18, 202525.1625.9825.0825.3425.341.32%404,903
Dec 17, 202524.5225.2324.3525.0125.011.63%296,729
Dec 16, 202524.5524.7324.1124.6124.61-0.16%288,225
Dec 15, 202524.4624.8124.1724.6524.651.07%379,131
Dec 12, 202524.8825.0524.3324.3924.39-1.97%268,823
Dec 11, 202524.9025.2724.4924.8824.880.44%260,471
Dec 10, 202524.7925.3224.4424.7724.770.08%310,472
Dec 9, 202524.8525.6824.6624.7524.75-0.80%237,357
Dec 8, 202525.8425.9324.7924.9524.95-2.00%358,651
Dec 5, 202525.8825.9625.0725.4625.46-1.43%364,368
Dec 4, 202525.4125.8724.6825.8325.831.25%313,848
Dec 3, 202525.4225.8225.2025.5125.510.55%157,455
Dec 2, 202525.5325.8225.1125.3725.37-0.16%187,234
Dec 1, 202526.1026.2625.3025.4125.41-4.11%250,047
Nov 28, 202526.7126.9726.3226.5026.50-0.67%268,903
Nov 26, 202526.7627.2426.3926.6826.68-1.15%382,602
Nov 25, 202526.4527.0526.3026.9926.992.43%348,324
Nov 24, 202526.5426.9925.9126.3526.35-0.68%504,217
Nov 21, 202524.1626.7224.1026.5326.539.63%540,118
Nov 20, 202524.8425.3323.9624.2024.20-0.74%504,209
Nov 19, 202524.1424.5023.8424.3824.381.46%328,618
Nov 18, 202523.8524.8823.5724.0324.030.08%531,301
Nov 17, 202523.9524.3123.7524.0124.01-0.25%447,554