Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
26.30
-0.22 (-0.83%)
At close: Oct 7, 2025, 4:00 PM EDT
25.78
-0.52 (-1.98%)
After-hours: Oct 7, 2025, 6:58 PM EDT

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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