Skip to main content
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
27.39
+1.28 (4.90%)
Dec 20, 2024, 4:00 PM EST - Market closed

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.5828.6325.1327.3927.394.90%1,077,464
Dec 19, 202425.4426.3824.3026.1126.114.52%408,167
Dec 18, 202427.1127.4024.7724.9824.98-7.03%376,896
Dec 17, 202427.3727.7326.5926.8726.87-1.83%334,277
Dec 16, 202426.7728.3526.4827.3727.372.51%496,771
Dec 13, 202426.7727.3726.1326.7026.70-0.07%365,400
Dec 12, 202426.0627.5226.0626.7226.721.52%260,932
Dec 11, 202426.6526.9226.1426.3226.320.46%151,054
Dec 10, 202426.4126.9626.0826.2026.20-0.27%226,819
Dec 9, 202426.5326.8325.9926.2726.270.11%136,416
Dec 6, 202425.3726.4325.3726.2426.244.21%217,345
Dec 5, 202426.1926.2824.8025.1825.18-4.55%256,874
Dec 4, 202426.8927.3426.3126.3826.38-1.60%267,351
Dec 3, 202427.0027.4426.6126.8126.81-1.69%294,826
Dec 2, 202427.4627.8826.9727.2727.27-0.73%445,591
Nov 29, 202427.4527.9427.2827.4727.471.14%200,092
Nov 27, 202427.3027.8026.9427.1627.160.37%294,459
Nov 26, 202426.6527.4126.2327.0627.061.08%618,137
Nov 25, 202426.3527.3726.2226.7726.772.92%807,599
Nov 22, 202425.7326.0625.1026.0126.012.44%585,681
Nov 21, 202425.1026.1224.3225.3925.391.52%693,989
Nov 20, 202422.3525.1121.9025.0125.0111.45%926,543
Nov 19, 202420.3822.5119.9722.4422.449.62%713,059
Nov 18, 202420.3020.7019.4720.4720.47-2.62%700,598
Nov 15, 202421.8622.0120.7621.0221.02-2.91%900,487
Nov 14, 202424.0924.2621.1121.6521.65-10.20%819,083
Nov 13, 202426.3028.8824.0224.1124.11-9.02%984,695
Nov 12, 202426.6027.5425.6526.5026.50-0.38%1,274,025
Nov 11, 202426.5227.0026.1926.6026.601.80%819,238
Nov 8, 202426.1326.5425.7726.1326.13-0.04%355,094
Nov 7, 202426.5526.8525.9426.1426.14-1.73%229,583
Nov 6, 202426.8927.3626.0426.6026.602.62%383,998
Nov 5, 202425.2526.3525.1025.9225.921.41%300,340
Nov 4, 202423.8525.6223.8525.5625.566.19%328,894
Nov 1, 202423.6424.3323.6124.0724.072.86%216,495
Oct 31, 202423.8823.8823.1223.4023.40-2.74%341,939
Oct 30, 202423.4124.3423.4124.0624.061.99%241,689
Oct 29, 202422.7023.8022.5023.5923.593.19%239,618
Oct 28, 202422.3523.0122.0722.8622.863.77%225,002
Oct 25, 202421.7522.4221.5422.0322.031.94%161,631
Oct 24, 202422.1322.1921.3221.6121.61-1.50%407,025
Oct 23, 202422.4322.8521.4821.9421.94-2.96%486,325
Oct 22, 202422.8023.0122.0722.6122.61-1.74%198,270
Oct 21, 202423.6323.8722.8223.0123.01-2.62%200,634
Oct 18, 202423.1423.6623.1223.6323.632.12%188,914
Oct 17, 202422.9023.3222.6823.1423.140.83%246,445
Oct 16, 202423.6023.6022.8522.9522.95-2.09%284,947
Oct 15, 202423.2823.5123.0123.4423.44-245,016
Oct 14, 202422.7123.7622.2923.4423.443.72%212,402
Oct 11, 202422.1822.7222.0922.6022.601.80%384,448
Oct 10, 202422.9923.1821.9022.2022.20-5.13%329,200
Oct 9, 202423.6323.8223.2123.4023.40-1.43%128,943
Oct 8, 202424.0724.1423.6123.7423.74-0.88%177,517
Oct 7, 202424.2724.5223.6623.9523.95-2.40%357,355
Oct 4, 202424.8125.0324.2524.5424.540.86%211,498
Oct 3, 202424.2324.9424.0524.3324.330.16%189,185
Oct 2, 202423.8524.4423.6124.2924.290.62%282,165
Oct 1, 202424.8824.8824.0224.1424.14-3.59%291,164
Sep 30, 202425.0325.6324.7325.0425.042.88%225,152
Sep 27, 202424.5024.8024.0024.3424.340.70%169,481
Sep 26, 202424.4824.5723.8724.1724.170.79%254,342
Sep 25, 202424.8225.0323.5523.9823.98-3.27%308,913
Sep 24, 202424.8925.2824.5224.7924.79-0.04%204,623
Sep 23, 202425.7925.9224.5624.8024.80-3.76%186,886
Sep 20, 202425.5526.0525.1725.7725.770.19%780,811
Sep 19, 202424.4126.0724.3125.7225.728.43%585,566
Sep 18, 202423.3625.0023.1423.7223.721.15%401,781
Sep 17, 202425.9026.1023.2923.4523.45-7.89%503,918
Sep 16, 202425.2625.5824.7225.4625.461.35%272,028
Sep 13, 202424.5225.4324.5225.1225.123.46%345,268
Sep 12, 202423.2424.3822.6924.2824.284.70%202,714
Sep 11, 202423.4723.5122.5923.1923.19-2.19%230,112
Sep 10, 202423.1923.7322.8723.7123.712.55%265,469
Sep 9, 202423.8224.0622.9723.1223.12-2.82%259,813
Sep 6, 202424.8024.8023.1223.7923.79-3.80%362,177
Sep 5, 202424.7424.8124.2524.7324.730.20%125,398
Sep 4, 202424.3625.2024.0324.6824.681.02%144,215
Sep 3, 202425.5325.6324.2924.4324.43-5.60%284,462
Aug 30, 202426.0326.3325.0125.8825.88-0.15%394,425
Aug 29, 202425.6626.3125.4025.9225.922.25%266,371
Aug 28, 202425.5125.7725.0125.3525.35-1.93%229,036
Aug 27, 202425.8226.0625.1825.8525.85-0.50%265,611
Aug 26, 202425.4926.6724.7825.9825.982.69%327,056
Aug 23, 202424.6325.4424.2625.3025.303.48%415,646
Aug 22, 202425.8426.2824.3024.4524.45-4.94%291,641
Aug 21, 202425.7525.9825.2525.7225.720.59%338,448
Aug 20, 202426.4926.5925.5425.5725.57-3.22%368,392
Aug 19, 202425.8726.5325.2826.4226.422.21%338,699
Aug 16, 202425.6625.9825.2925.8525.850.35%334,113
Aug 15, 202426.3026.3325.6625.7625.76-0.54%272,162
Aug 14, 202426.5526.5525.3925.9025.90-2.34%358,878
Aug 13, 202425.8726.7325.3226.5226.522.79%515,963
Aug 12, 202425.3125.8024.4025.8025.802.18%465,806
Aug 9, 202424.4825.7222.0625.2525.2511.04%1,004,616
Aug 8, 202422.4623.1422.1322.7422.743.13%489,455
Aug 7, 202423.2623.2621.7722.0522.05-3.63%253,065
Aug 6, 202422.2523.1221.6822.8822.883.58%229,671
Aug 5, 202420.5022.4120.2022.0922.09-2.47%528,479
Aug 2, 202422.1922.6621.6122.6522.65-3.04%349,477
Aug 1, 202424.1824.2922.8523.3623.36-2.75%309,399