Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
18.66
-0.02 (-0.08%)
Mar 11, 2026, 10:31 AM EDT - Market open

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202618.5218.6718.2918.60--0.37%83,134
Mar 10, 202619.8320.0618.6418.6718.67-6.18%735,221
Mar 9, 202619.4720.0219.2219.9019.900.20%617,752
Mar 6, 202619.7119.8919.2319.8619.86-1.29%469,777
Mar 5, 202620.3120.7019.9520.1220.12-2.66%639,659
Mar 4, 202620.4121.0120.2020.6720.672.48%569,657
Mar 3, 202621.6821.7019.5520.1720.17-10.44%1,244,117
Mar 2, 202623.6823.9222.4722.5222.52-6.94%657,709
Feb 27, 202623.5025.2523.5024.2024.207.65%1,044,222
Feb 26, 202622.6022.8022.0822.4822.480.04%721,399
Feb 25, 202622.8622.9522.0722.4722.47-0.79%358,613
Feb 24, 202622.8623.0922.5422.6522.65-1.01%319,037
Feb 23, 202622.9923.1422.5322.8822.88-0.91%280,428
Feb 20, 202622.9723.7022.8023.0923.09-0.60%236,388
Feb 19, 202622.5923.2522.1923.2323.231.71%242,949
Feb 18, 202622.6123.0922.1422.8422.842.15%359,336
Feb 17, 202622.1022.6621.7122.3622.360.58%268,146
Feb 13, 202621.7722.4521.7522.2322.233.01%288,495
Feb 12, 202622.3622.3621.4521.5821.58-3.01%239,992
Feb 11, 202622.7422.9921.7522.2522.25-1.77%219,061
Feb 10, 202622.7822.9822.4022.6522.650.09%251,568
Feb 9, 202622.2422.9221.7722.6322.630.89%424,533
Feb 6, 202622.0022.6621.3522.4322.431.86%453,442
Feb 5, 202622.5023.0921.8422.0222.02-2.87%440,546
Feb 4, 202623.0723.4221.9622.6722.67-0.74%570,098
Feb 3, 202622.3523.5122.1822.8422.842.28%958,291
Feb 2, 202621.9122.7221.7622.3322.332.43%377,272
Jan 30, 202622.3422.7921.7821.8021.80-3.45%364,378
Jan 29, 202622.9023.0322.3622.5822.58-1.57%387,451
Jan 28, 202625.0925.2222.8822.9422.94-8.17%383,583
Jan 27, 202624.8625.2124.5924.9824.980.16%180,063
Jan 26, 202624.8125.0124.4624.9424.940.28%214,850
Jan 23, 202625.8125.9424.6324.8724.87-4.27%269,132
Jan 22, 202625.5826.5425.3925.9825.981.68%311,364
Jan 21, 202624.7925.7424.6925.5525.553.19%314,257
Jan 20, 202623.8425.0923.8424.7624.761.39%267,198
Jan 16, 202624.4424.7424.1124.4224.42-0.20%331,718
Jan 15, 202624.3324.7123.7724.4724.470.74%192,665
Jan 14, 202623.7824.4023.5824.2924.291.63%153,304
Jan 13, 202624.2224.7123.2823.9023.90-0.58%240,478
Jan 12, 202624.9925.0023.7124.0424.04-3.30%438,776
Jan 9, 202624.9625.1824.3624.8624.86-0.36%229,633
Jan 8, 202625.1925.6324.7924.9524.95-1.81%268,601
Jan 7, 202626.4426.6825.2325.4125.41-3.57%415,432
Jan 6, 202625.1826.6225.1826.3526.354.11%420,692
Jan 5, 202623.9925.6823.9725.3125.315.94%382,475
Jan 2, 202624.3024.4123.5823.8923.89-1.20%335,000
Dec 31, 202524.6724.7124.0124.1824.18-1.95%254,663
Dec 30, 202525.0225.1024.4524.6624.66-1.83%236,201
Dec 29, 202524.7925.1724.7325.1225.120.88%228,134