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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202527.4627.7626.8626.9026.90-2.32%300,165
Oct 29, 202527.7528.2226.9627.5427.54-1.57%384,653
Oct 28, 202528.0328.2527.4827.9827.98-0.21%257,073
Oct 27, 202528.8828.8927.9728.0428.04-2.61%211,079
Oct 24, 202528.9929.6228.6328.7928.790.45%267,911
Oct 23, 202527.5128.8627.4828.6628.664.07%269,913
Oct 22, 202527.6827.7226.7427.5427.54-0.51%319,440
Oct 21, 202527.9228.5627.6627.6827.68-0.65%177,792
Oct 20, 202527.3828.0827.3427.8627.861.98%205,114
Oct 17, 202527.3927.8826.8427.3227.32-1.48%264,285
Oct 16, 202528.8629.0427.6827.7327.73-3.55%509,543
Oct 15, 202527.8628.9527.8628.7528.753.94%1,220,498
Oct 14, 202526.8028.0326.8027.6627.660.88%346,859
Oct 13, 202527.1427.5926.6927.4227.422.31%330,187
Oct 10, 202527.3727.6126.0126.8026.80-2.37%354,944
Oct 9, 202527.4527.8327.2427.4527.450.40%321,827
Oct 8, 202526.3627.3726.1027.3427.343.95%368,320
Oct 7, 202526.6026.9325.9226.3026.30-0.83%455,223
Oct 6, 202526.7726.8126.1326.5226.52-0.26%303,144
Oct 3, 202526.1727.4226.1726.5926.592.62%372,573
Oct 2, 202526.0426.1225.5125.9125.91-0.84%285,681
Oct 1, 202525.3026.4024.5226.1326.132.43%483,138
Sep 30, 202524.5925.5424.3325.5125.514.04%378,523
Sep 29, 202524.7724.9924.4724.5224.52-0.73%212,786
Sep 26, 202524.2024.8224.0524.7024.702.15%244,143
Sep 25, 202523.6324.2323.4724.1824.180.29%295,400
Sep 24, 202524.7024.7523.8624.1124.11-2.59%422,473
Sep 23, 202525.3225.5524.6624.7524.75-2.10%361,671
Sep 22, 202525.6225.8725.2425.2825.28-1.13%370,843
Sep 19, 202526.3726.6125.5325.5725.57-2.70%562,596
Sep 18, 202525.8326.4225.7626.2826.282.72%370,277
Sep 17, 202526.0026.8325.4625.5925.59-1.52%304,928
Sep 16, 202525.7426.1225.5925.9825.980.70%309,207
Sep 15, 202525.6126.1025.1725.8025.801.14%403,794
Sep 12, 202526.5926.5925.4625.5125.51-4.60%558,848
Sep 11, 202526.6327.5226.5226.7426.740.94%497,031
Sep 10, 202526.3726.8326.0526.4926.490.34%370,379
Sep 9, 202526.2826.4126.0226.4026.400.69%263,980
Sep 8, 202526.5026.5025.8526.2226.22-0.91%313,385
Sep 5, 202526.0026.5125.8726.4626.462.28%314,440
Sep 4, 202525.0725.8924.6425.8725.873.31%406,489
Sep 3, 202525.3025.6224.7425.0425.04-1.18%416,295
Sep 2, 202524.7525.3624.4625.3425.341.16%430,137
Aug 29, 202525.0525.4924.8225.0525.050.52%354,487
Aug 28, 202525.4025.5224.8724.9224.92-2.01%580,363
Aug 27, 202525.5025.8125.2025.4325.43-0.86%353,804
Aug 26, 202525.5225.9825.3225.6525.65-541,408
Aug 25, 202525.7226.0025.3025.6525.65-1.00%464,876
Aug 22, 202525.3626.2925.1625.9125.913.31%652,188
Aug 21, 202524.7325.3024.4525.0825.080.48%401,425