BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
26.90
-0.64 (-2.32%)
Oct 30, 2025, 4:00 PM EDT - Market closed
BioLife Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.46 | 27.76 | 26.86 | 26.90 | 26.90 | -2.32% | 300,165 |
| Oct 29, 2025 | 27.75 | 28.22 | 26.96 | 27.54 | 27.54 | -1.57% | 384,653 |
| Oct 28, 2025 | 28.03 | 28.25 | 27.48 | 27.98 | 27.98 | -0.21% | 257,073 |
| Oct 27, 2025 | 28.88 | 28.89 | 27.97 | 28.04 | 28.04 | -2.61% | 211,079 |
| Oct 24, 2025 | 28.99 | 29.62 | 28.63 | 28.79 | 28.79 | 0.45% | 267,911 |
| Oct 23, 2025 | 27.51 | 28.86 | 27.48 | 28.66 | 28.66 | 4.07% | 269,913 |
| Oct 22, 2025 | 27.68 | 27.72 | 26.74 | 27.54 | 27.54 | -0.51% | 319,440 |
| Oct 21, 2025 | 27.92 | 28.56 | 27.66 | 27.68 | 27.68 | -0.65% | 177,792 |
| Oct 20, 2025 | 27.38 | 28.08 | 27.34 | 27.86 | 27.86 | 1.98% | 205,114 |
| Oct 17, 2025 | 27.39 | 27.88 | 26.84 | 27.32 | 27.32 | -1.48% | 264,285 |
| Oct 16, 2025 | 28.86 | 29.04 | 27.68 | 27.73 | 27.73 | -3.55% | 509,543 |
| Oct 15, 2025 | 27.86 | 28.95 | 27.86 | 28.75 | 28.75 | 3.94% | 1,220,498 |
| Oct 14, 2025 | 26.80 | 28.03 | 26.80 | 27.66 | 27.66 | 0.88% | 346,859 |
| Oct 13, 2025 | 27.14 | 27.59 | 26.69 | 27.42 | 27.42 | 2.31% | 330,187 |
| Oct 10, 2025 | 27.37 | 27.61 | 26.01 | 26.80 | 26.80 | -2.37% | 354,944 |
| Oct 9, 2025 | 27.45 | 27.83 | 27.24 | 27.45 | 27.45 | 0.40% | 321,827 |
| Oct 8, 2025 | 26.36 | 27.37 | 26.10 | 27.34 | 27.34 | 3.95% | 368,320 |
| Oct 7, 2025 | 26.60 | 26.93 | 25.92 | 26.30 | 26.30 | -0.83% | 455,223 |
| Oct 6, 2025 | 26.77 | 26.81 | 26.13 | 26.52 | 26.52 | -0.26% | 303,144 |
| Oct 3, 2025 | 26.17 | 27.42 | 26.17 | 26.59 | 26.59 | 2.62% | 372,573 |
| Oct 2, 2025 | 26.04 | 26.12 | 25.51 | 25.91 | 25.91 | -0.84% | 285,681 |
| Oct 1, 2025 | 25.30 | 26.40 | 24.52 | 26.13 | 26.13 | 2.43% | 483,138 |
| Sep 30, 2025 | 24.59 | 25.54 | 24.33 | 25.51 | 25.51 | 4.04% | 378,523 |
| Sep 29, 2025 | 24.77 | 24.99 | 24.47 | 24.52 | 24.52 | -0.73% | 212,786 |
| Sep 26, 2025 | 24.20 | 24.82 | 24.05 | 24.70 | 24.70 | 2.15% | 244,143 |
| Sep 25, 2025 | 23.63 | 24.23 | 23.47 | 24.18 | 24.18 | 0.29% | 295,400 |
| Sep 24, 2025 | 24.70 | 24.75 | 23.86 | 24.11 | 24.11 | -2.59% | 422,473 |
| Sep 23, 2025 | 25.32 | 25.55 | 24.66 | 24.75 | 24.75 | -2.10% | 361,671 |
| Sep 22, 2025 | 25.62 | 25.87 | 25.24 | 25.28 | 25.28 | -1.13% | 370,843 |
| Sep 19, 2025 | 26.37 | 26.61 | 25.53 | 25.57 | 25.57 | -2.70% | 562,596 |
| Sep 18, 2025 | 25.83 | 26.42 | 25.76 | 26.28 | 26.28 | 2.72% | 370,277 |
| Sep 17, 2025 | 26.00 | 26.83 | 25.46 | 25.59 | 25.59 | -1.52% | 304,928 |
| Sep 16, 2025 | 25.74 | 26.12 | 25.59 | 25.98 | 25.98 | 0.70% | 309,207 |
| Sep 15, 2025 | 25.61 | 26.10 | 25.17 | 25.80 | 25.80 | 1.14% | 403,794 |
| Sep 12, 2025 | 26.59 | 26.59 | 25.46 | 25.51 | 25.51 | -4.60% | 558,848 |
| Sep 11, 2025 | 26.63 | 27.52 | 26.52 | 26.74 | 26.74 | 0.94% | 497,031 |
| Sep 10, 2025 | 26.37 | 26.83 | 26.05 | 26.49 | 26.49 | 0.34% | 370,379 |
| Sep 9, 2025 | 26.28 | 26.41 | 26.02 | 26.40 | 26.40 | 0.69% | 263,980 |
| Sep 8, 2025 | 26.50 | 26.50 | 25.85 | 26.22 | 26.22 | -0.91% | 313,385 |
| Sep 5, 2025 | 26.00 | 26.51 | 25.87 | 26.46 | 26.46 | 2.28% | 314,440 |
| Sep 4, 2025 | 25.07 | 25.89 | 24.64 | 25.87 | 25.87 | 3.31% | 406,489 |
| Sep 3, 2025 | 25.30 | 25.62 | 24.74 | 25.04 | 25.04 | -1.18% | 416,295 |
| Sep 2, 2025 | 24.75 | 25.36 | 24.46 | 25.34 | 25.34 | 1.16% | 430,137 |
| Aug 29, 2025 | 25.05 | 25.49 | 24.82 | 25.05 | 25.05 | 0.52% | 354,487 |
| Aug 28, 2025 | 25.40 | 25.52 | 24.87 | 24.92 | 24.92 | -2.01% | 580,363 |
| Aug 27, 2025 | 25.50 | 25.81 | 25.20 | 25.43 | 25.43 | -0.86% | 353,804 |
| Aug 26, 2025 | 25.52 | 25.98 | 25.32 | 25.65 | 25.65 | - | 541,408 |
| Aug 25, 2025 | 25.72 | 26.00 | 25.30 | 25.65 | 25.65 | -1.00% | 464,876 |
| Aug 22, 2025 | 25.36 | 26.29 | 25.16 | 25.91 | 25.91 | 3.31% | 652,188 |
| Aug 21, 2025 | 24.73 | 25.30 | 24.45 | 25.08 | 25.08 | 0.48% | 401,425 |