BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
20.99
-1.80 (-7.90%)
Apr 10, 2025, 4:00 PM EDT - Market closed
BioLife Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 21.91 | 22.30 | 20.80 | 20.99 | 20.99 | -7.90% | 728,802 |
| Apr 9, 2025 | 19.89 | 23.73 | 19.10 | 22.79 | 22.79 | 10.42% | 1,020,220 |
| Apr 8, 2025 | 22.39 | 22.96 | 20.40 | 20.64 | 20.64 | -5.93% | 785,746 |
| Apr 7, 2025 | 20.10 | 22.12 | 19.15 | 21.94 | 21.94 | 5.08% | 1,163,659 |
| Apr 4, 2025 | 21.41 | 22.31 | 20.07 | 20.88 | 20.88 | -6.95% | 1,068,665 |
| Apr 3, 2025 | 22.55 | 23.10 | 21.87 | 22.44 | 22.44 | -5.63% | 591,147 |
| Apr 2, 2025 | 22.40 | 24.10 | 22.09 | 23.78 | 23.78 | 4.16% | 500,489 |
| Apr 1, 2025 | 22.65 | 23.80 | 21.89 | 22.83 | 22.83 | -0.04% | 788,515 |
| Mar 31, 2025 | 25.39 | 25.64 | 22.16 | 22.84 | 22.84 | -12.02% | 1,137,707 |
| Mar 28, 2025 | 26.16 | 26.16 | 25.21 | 25.96 | 25.96 | -0.80% | 345,300 |
| Mar 27, 2025 | 25.53 | 26.30 | 25.05 | 26.17 | 26.17 | 2.63% | 279,456 |
| Mar 26, 2025 | 25.77 | 25.77 | 25.03 | 25.50 | 25.50 | -1.24% | 183,137 |
| Mar 25, 2025 | 26.29 | 26.29 | 25.40 | 25.82 | 25.82 | -2.23% | 248,408 |
| Mar 24, 2025 | 25.47 | 26.50 | 25.34 | 26.41 | 26.41 | 5.68% | 233,343 |
| Mar 21, 2025 | 24.81 | 25.74 | 24.19 | 24.99 | 24.99 | -0.28% | 570,077 |
| Mar 20, 2025 | 24.99 | 25.58 | 24.42 | 25.06 | 25.06 | -1.65% | 364,522 |
| Mar 19, 2025 | 25.27 | 26.11 | 25.23 | 25.48 | 25.48 | 0.59% | 264,571 |
| Mar 18, 2025 | 25.50 | 25.54 | 24.28 | 25.33 | 25.33 | -2.28% | 376,894 |
| Mar 17, 2025 | 25.33 | 26.02 | 24.82 | 25.92 | 25.92 | 3.68% | 222,936 |
| Mar 14, 2025 | 25.43 | 26.13 | 24.12 | 25.00 | 25.00 | -0.24% | 381,099 |
| Mar 13, 2025 | 25.98 | 26.26 | 24.89 | 25.06 | 25.06 | -4.61% | 278,326 |
| Mar 12, 2025 | 26.89 | 27.05 | 25.73 | 26.27 | 26.27 | -1.31% | 284,786 |
| Mar 11, 2025 | 24.86 | 26.83 | 24.49 | 26.62 | 26.62 | 7.08% | 446,217 |
| Mar 10, 2025 | 25.28 | 25.72 | 24.60 | 24.86 | 24.86 | -3.76% | 648,606 |
| Mar 7, 2025 | 26.63 | 27.02 | 25.64 | 25.83 | 25.83 | -3.62% | 608,317 |
| Mar 6, 2025 | 26.15 | 27.70 | 25.56 | 26.80 | 26.80 | 2.10% | 531,237 |
| Mar 5, 2025 | 24.87 | 26.37 | 24.62 | 26.25 | 26.25 | 5.68% | 502,346 |
| Mar 4, 2025 | 24.03 | 26.00 | 23.65 | 24.84 | 24.84 | 1.35% | 422,028 |
| Mar 3, 2025 | 25.81 | 26.69 | 24.18 | 24.51 | 24.51 | 2.13% | 422,073 |
| Feb 28, 2025 | 23.37 | 24.99 | 23.37 | 24.00 | 24.00 | 1.78% | 425,144 |
| Feb 27, 2025 | 24.97 | 25.19 | 23.50 | 23.58 | 23.58 | -6.28% | 277,564 |
| Feb 26, 2025 | 25.04 | 26.06 | 24.73 | 25.16 | 25.16 | 0.12% | 266,952 |
| Feb 25, 2025 | 25.70 | 25.89 | 24.69 | 25.13 | 25.13 | -2.29% | 522,631 |
| Feb 24, 2025 | 26.67 | 27.55 | 25.50 | 25.72 | 25.72 | -3.56% | 409,281 |
| Feb 21, 2025 | 27.90 | 27.90 | 26.42 | 26.67 | 26.67 | -3.05% | 259,865 |
| Feb 20, 2025 | 27.85 | 28.13 | 27.48 | 27.51 | 27.51 | -1.50% | 238,323 |
| Feb 19, 2025 | 28.02 | 28.92 | 27.61 | 27.93 | 27.93 | -1.38% | 276,740 |
| Feb 18, 2025 | 27.82 | 28.55 | 27.42 | 28.32 | 28.32 | 1.98% | 220,461 |
| Feb 14, 2025 | 27.58 | 27.98 | 26.80 | 27.77 | 27.77 | 2.32% | 293,756 |
| Feb 13, 2025 | 26.89 | 27.34 | 25.84 | 27.14 | 27.14 | 3.04% | 244,329 |
| Feb 12, 2025 | 26.32 | 26.82 | 26.04 | 26.34 | 26.34 | -1.97% | 293,539 |
| Feb 11, 2025 | 25.63 | 27.15 | 25.63 | 26.87 | 26.87 | 3.71% | 314,756 |
| Feb 10, 2025 | 26.14 | 26.20 | 25.59 | 25.91 | 25.91 | -0.73% | 199,177 |
| Feb 7, 2025 | 26.10 | 26.62 | 25.25 | 26.10 | 26.10 | -0.34% | 297,726 |
| Feb 6, 2025 | 26.73 | 26.83 | 26.08 | 26.19 | 26.19 | -1.98% | 212,114 |
| Feb 5, 2025 | 26.48 | 27.74 | 26.32 | 26.72 | 26.72 | 1.48% | 209,819 |
| Feb 4, 2025 | 26.55 | 27.59 | 25.64 | 26.33 | 26.33 | -1.09% | 263,168 |
| Feb 3, 2025 | 26.50 | 27.13 | 26.01 | 26.62 | 26.62 | -2.51% | 315,320 |
| Jan 31, 2025 | 27.65 | 28.13 | 27.15 | 27.31 | 27.31 | -1.43% | 175,818 |
| Jan 30, 2025 | 28.68 | 29.55 | 27.51 | 27.70 | 27.70 | -2.12% | 246,142 |