Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
25.48
+0.11 (0.43%)
At close: Dec 3, 2025, 4:00 PM EST
25.51
+0.03 (0.12%)
After-hours: Dec 3, 2025, 4:45 PM EST

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%268,901
Nov 26, 202526.7627.2426.3926.6826.68-1.15%380,076
Nov 25, 202526.4527.0526.3026.9926.992.43%348,324
Nov 24, 202526.5426.9925.9126.3526.35-0.68%503,008
Nov 21, 202524.1626.7224.1026.5326.539.63%540,117
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
Nov 14, 202524.5924.7423.9624.0724.07-4.26%421,448
Nov 13, 202525.6025.8724.9425.1425.14-3.01%387,218
Nov 12, 202526.0126.4325.6425.9225.92-0.46%322,005
Nov 11, 202526.4226.6325.8426.0426.04-0.95%367,402
Nov 10, 202526.2726.6825.9726.2926.291.39%334,006
Nov 7, 202526.8527.1725.4925.9325.93-4.03%552,944
Nov 6, 202527.4528.2426.7527.0227.02-1.99%397,903
Nov 5, 202527.1927.8826.7527.5727.571.70%367,283
Nov 4, 202527.4428.0226.7927.1127.11-2.73%441,257
Nov 3, 202527.8228.2026.0527.8727.87-321,177
Oct 31, 202526.8628.2126.4327.8727.873.61%368,023
Oct 30, 202527.4627.7626.8626.9026.90-2.32%300,174
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