Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
25.80
+0.29 (1.14%)
At close: Sep 15, 2025, 4:00 PM EDT
25.80
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:11 PM EDT

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202526.0026.0225.2525.78-1.04%352,592
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
Aug 20, 202524.3225.0424.1024.9624.961.71%419,627
Aug 19, 202524.4724.8224.2524.5424.540.16%418,364
Aug 18, 202524.2925.0624.2624.5024.500.66%543,714
Aug 15, 202525.4625.7824.0524.3424.34-3.87%1,300,129
Aug 14, 202525.4125.7124.7025.3225.32-1.40%484,525
Aug 13, 202524.2925.7424.0425.6825.686.73%709,839
Aug 12, 202522.3924.3522.2224.0624.067.55%753,985
Aug 11, 202522.7823.4822.3022.3722.37-1.37%1,625,786
Aug 8, 202521.9723.9921.2422.6822.689.88%814,604
Aug 7, 202521.2321.2320.2720.6420.64-2.13%458,555
Aug 6, 202520.6221.3120.2321.0921.091.74%618,855
Aug 5, 202520.8321.1320.3920.7320.73-0.77%349,925
Aug 4, 202521.1421.2220.4120.8920.890.41%276,979
Aug 1, 202520.7421.0820.1420.8120.81-2.14%394,039
Jul 31, 202521.5621.9021.0921.2621.26-2.57%326,587
Jul 30, 202522.2222.5021.5021.8221.82-1.27%289,952
Jul 29, 202522.4022.4621.9322.1022.10-0.58%229,083
Jul 28, 202522.6022.7822.1822.2322.23-1.55%408,763
Jul 25, 202522.4422.6421.9422.5822.581.44%325,386
Jul 24, 202522.4922.9821.9622.2622.26-0.85%407,094
Jul 23, 202521.7222.7221.3922.4522.454.86%551,177
Jul 22, 202521.0121.7420.9621.4121.413.13%870,151
Jul 21, 202520.9621.2620.4720.7620.76-0.34%496,279
Jul 18, 202521.7721.7720.7120.8320.83-2.75%408,131
Jul 17, 202521.0221.6120.8621.4221.421.81%489,084
Jul 16, 202520.9121.4520.7621.0421.041.25%417,673
Jul 15, 202522.2122.4320.6820.7820.78-5.63%443,735
Jul 14, 202521.9022.2121.5722.0222.020.32%328,369
Jul 11, 202522.5222.6421.8321.9521.95-3.39%266,696
Jul 10, 202522.3223.2522.2722.7222.721.75%284,973
Jul 9, 202522.7022.8821.9122.3322.33-0.98%352,995
Jul 8, 202521.9722.5721.9322.5522.553.39%401,177
Jul 7, 202522.6322.9121.7121.8121.81-4.51%501,663