BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
22.84
+0.48 (2.15%)
Feb 18, 2026, 4:00 PM EST - Market closed
BioLife Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 22.61 | 23.09 | 22.14 | 22.84 | 22.84 | 2.15% | 359,336 |
| Feb 17, 2026 | 22.10 | 22.66 | 21.71 | 22.36 | 22.36 | 0.58% | 268,146 |
| Feb 13, 2026 | 21.77 | 22.45 | 21.75 | 22.23 | 22.23 | 3.01% | 288,495 |
| Feb 12, 2026 | 22.36 | 22.36 | 21.45 | 21.58 | 21.58 | -3.01% | 239,992 |
| Feb 11, 2026 | 22.74 | 22.99 | 21.75 | 22.25 | 22.25 | -1.77% | 219,061 |
| Feb 10, 2026 | 22.78 | 22.98 | 22.40 | 22.65 | 22.65 | 0.09% | 251,568 |
| Feb 9, 2026 | 22.24 | 22.92 | 21.77 | 22.63 | 22.63 | 0.89% | 424,533 |
| Feb 6, 2026 | 22.00 | 22.66 | 21.35 | 22.43 | 22.43 | 1.86% | 453,442 |
| Feb 5, 2026 | 22.50 | 23.09 | 21.84 | 22.02 | 22.02 | -2.87% | 440,546 |
| Feb 4, 2026 | 23.07 | 23.42 | 21.96 | 22.67 | 22.67 | -0.74% | 570,098 |
| Feb 3, 2026 | 22.35 | 23.51 | 22.18 | 22.84 | 22.84 | 2.28% | 958,291 |
| Feb 2, 2026 | 21.91 | 22.72 | 21.76 | 22.33 | 22.33 | 2.43% | 377,272 |
| Jan 30, 2026 | 22.34 | 22.79 | 21.78 | 21.80 | 21.80 | -3.45% | 364,378 |
| Jan 29, 2026 | 22.90 | 23.03 | 22.36 | 22.58 | 22.58 | -1.57% | 387,451 |
| Jan 28, 2026 | 25.09 | 25.22 | 22.88 | 22.94 | 22.94 | -8.17% | 383,583 |
| Jan 27, 2026 | 24.86 | 25.21 | 24.59 | 24.98 | 24.98 | 0.16% | 180,063 |
| Jan 26, 2026 | 24.81 | 25.01 | 24.46 | 24.94 | 24.94 | 0.28% | 214,850 |
| Jan 23, 2026 | 25.81 | 25.94 | 24.63 | 24.87 | 24.87 | -4.27% | 269,132 |
| Jan 22, 2026 | 25.58 | 26.54 | 25.39 | 25.98 | 25.98 | 1.68% | 311,364 |
| Jan 21, 2026 | 24.79 | 25.74 | 24.69 | 25.55 | 25.55 | 3.19% | 314,257 |
| Jan 20, 2026 | 23.84 | 25.09 | 23.84 | 24.76 | 24.76 | 1.39% | 267,198 |
| Jan 16, 2026 | 24.44 | 24.74 | 24.11 | 24.42 | 24.42 | -0.20% | 331,718 |
| Jan 15, 2026 | 24.33 | 24.71 | 23.77 | 24.47 | 24.47 | 0.74% | 192,665 |
| Jan 14, 2026 | 23.78 | 24.40 | 23.58 | 24.29 | 24.29 | 1.63% | 153,304 |
| Jan 13, 2026 | 24.22 | 24.71 | 23.28 | 23.90 | 23.90 | -0.58% | 240,478 |
| Jan 12, 2026 | 24.99 | 25.00 | 23.71 | 24.04 | 24.04 | -3.30% | 438,776 |
| Jan 9, 2026 | 24.96 | 25.18 | 24.36 | 24.86 | 24.86 | -0.36% | 229,633 |
| Jan 8, 2026 | 25.19 | 25.63 | 24.79 | 24.95 | 24.95 | -1.81% | 268,601 |
| Jan 7, 2026 | 26.44 | 26.68 | 25.23 | 25.41 | 25.41 | -3.57% | 415,432 |
| Jan 6, 2026 | 25.18 | 26.62 | 25.18 | 26.35 | 26.35 | 4.11% | 420,692 |
| Jan 5, 2026 | 23.99 | 25.68 | 23.97 | 25.31 | 25.31 | 5.94% | 382,475 |
| Jan 2, 2026 | 24.30 | 24.41 | 23.58 | 23.89 | 23.89 | -1.20% | 335,000 |
| Dec 31, 2025 | 24.67 | 24.71 | 24.01 | 24.18 | 24.18 | -1.95% | 254,663 |
| Dec 30, 2025 | 25.02 | 25.10 | 24.45 | 24.66 | 24.66 | -1.83% | 236,201 |
| Dec 29, 2025 | 24.79 | 25.17 | 24.73 | 25.12 | 25.12 | 0.88% | 228,134 |
| Dec 26, 2025 | 25.32 | 25.39 | 24.86 | 24.90 | 24.90 | -2.01% | 211,333 |
| Dec 24, 2025 | 25.43 | 25.63 | 25.19 | 25.41 | 25.41 | -0.20% | 105,932 |
| Dec 23, 2025 | 25.28 | 25.61 | 25.08 | 25.46 | 25.46 | -0.04% | 325,464 |
| Dec 22, 2025 | 25.21 | 26.34 | 25.06 | 25.47 | 25.47 | 1.60% | 314,931 |
| Dec 19, 2025 | 25.26 | 25.47 | 24.95 | 25.07 | 25.07 | -1.07% | 1,124,491 |
| Dec 18, 2025 | 25.16 | 25.98 | 25.08 | 25.34 | 25.34 | 1.32% | 404,903 |
| Dec 17, 2025 | 24.52 | 25.23 | 24.35 | 25.01 | 25.01 | 1.63% | 296,729 |
| Dec 16, 2025 | 24.55 | 24.73 | 24.11 | 24.61 | 24.61 | -0.16% | 288,225 |
| Dec 15, 2025 | 24.46 | 24.81 | 24.17 | 24.65 | 24.65 | 1.07% | 379,131 |
| Dec 12, 2025 | 24.88 | 25.05 | 24.33 | 24.39 | 24.39 | -1.97% | 268,823 |
| Dec 11, 2025 | 24.90 | 25.27 | 24.49 | 24.88 | 24.88 | 0.44% | 260,471 |
| Dec 10, 2025 | 24.79 | 25.32 | 24.44 | 24.77 | 24.77 | 0.08% | 310,472 |
| Dec 9, 2025 | 24.85 | 25.68 | 24.66 | 24.75 | 24.75 | -0.80% | 237,357 |
| Dec 8, 2025 | 25.84 | 25.93 | 24.79 | 24.95 | 24.95 | -2.00% | 358,651 |
| Dec 5, 2025 | 25.88 | 25.96 | 25.07 | 25.46 | 25.46 | -1.43% | 364,368 |