Skip to main content
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
24.51
+0.51 (2.13%)
Mar 3, 2025, 4:00 PM EST - Market closed

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202525.8126.6924.1824.5124.512.13%422,073
Feb 28, 202523.3724.9923.3724.0024.001.78%425,144
Feb 27, 202524.9725.1923.5023.5823.58-6.28%277,564
Feb 26, 202525.0426.0624.7325.1625.160.12%266,952
Feb 25, 202525.7025.8924.6925.1325.13-2.29%522,631
Feb 24, 202526.6727.5525.5025.7225.72-3.56%409,281
Feb 21, 202527.9027.9026.4226.6726.67-3.05%259,865
Feb 20, 202527.8528.1327.4827.5127.51-1.50%238,323
Feb 19, 202528.0228.9227.6127.9327.93-1.38%276,740
Feb 18, 202527.8228.5527.4228.3228.321.98%220,461
Feb 14, 202527.5827.9826.8027.7727.772.32%293,756
Feb 13, 202526.8927.3425.8427.1427.143.04%244,329
Feb 12, 202526.3226.8226.0426.3426.34-1.97%293,539
Feb 11, 202525.6327.1525.6326.8726.873.71%314,756
Feb 10, 202526.1426.2025.5925.9125.91-0.73%199,177
Feb 7, 202526.1026.6225.2526.1026.10-0.34%297,726
Feb 6, 202526.7326.8326.0826.1926.19-1.98%212,114
Feb 5, 202526.4827.7426.3226.7226.721.48%209,819
Feb 4, 202526.5527.5925.6426.3326.33-1.09%263,168
Feb 3, 202526.5027.1326.0126.6226.62-2.51%315,320
Jan 31, 202527.6528.1327.1527.3127.31-1.43%175,818
Jan 30, 202528.6829.5527.5127.7027.70-2.12%246,142
Jan 29, 202528.4728.5327.2428.3028.30-0.67%167,294
Jan 28, 202528.6029.4628.1328.4928.490.74%266,989
Jan 27, 202527.4828.4927.3728.2828.281.80%244,866
Jan 24, 202527.6028.4727.5027.7827.78-0.22%281,364
Jan 23, 202527.3028.0827.1327.8427.841.35%197,796
Jan 22, 202527.3328.3727.2927.4727.47-0.04%161,186
Jan 21, 202526.4627.7426.4627.4827.485.13%207,967
Jan 17, 202526.7426.7425.7326.1426.14-1.17%146,851
Jan 16, 202526.6627.3526.0626.4526.45-0.97%192,185
Jan 15, 202527.4727.8726.6826.7126.711.67%250,929
Jan 14, 202527.4828.1025.4226.2726.27-2.60%301,891
Jan 13, 202525.7727.1624.7726.9726.971.35%322,204
Jan 10, 202527.1527.1626.1826.6126.61-3.90%207,142
Jan 8, 202527.5028.0226.6527.6927.692.14%270,111
Jan 7, 202527.6228.2426.5627.1127.11-0.55%267,878
Jan 6, 202526.3327.6726.3327.2627.263.18%200,940
Jan 3, 202526.3526.8725.9426.4226.420.92%168,164
Jan 2, 202526.1827.0025.8326.1826.180.85%179,200
Dec 31, 202426.4127.0725.8525.9625.96-1.18%122,803
Dec 30, 202426.2526.5825.6126.2726.27-1.20%155,246
Dec 27, 202426.5726.8025.8526.5926.59-1.63%201,318
Dec 26, 202426.0327.1526.0327.0327.032.00%125,285
Dec 24, 202426.4727.9425.5226.5026.500.45%106,613
Dec 23, 202427.3028.2826.2026.3826.38-3.69%460,588
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