Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
24.85
-0.83 (-3.23%)
Aug 14, 2025, 1:48 PM - Market open

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202525.4125.7124.7824.82--3.35%148,327
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
Jul 3, 202523.0223.3422.4822.8422.840.40%503,412
Jul 2, 202521.6822.7621.5022.7522.755.03%766,851
Jul 1, 202521.3122.4121.1321.6621.660.56%485,025
Jun 30, 202521.6622.1321.3521.5421.540.23%875,525
Jun 27, 202521.5522.0221.1221.4921.490.05%987,616
Jun 26, 202521.5121.8621.3221.4821.480.51%688,338
Jun 25, 202521.8321.8921.2721.3721.37-1.97%585,177
Jun 24, 202521.6922.0721.0721.8021.802.06%422,563
Jun 23, 202521.0521.6220.5021.3621.360.66%594,780
Jun 20, 202521.8021.8921.0521.2221.22-1.39%547,867
Jun 18, 202521.7322.3021.3621.5221.52-1.01%757,214
Jun 17, 202522.0122.7621.7021.7421.74-2.47%515,231
Jun 16, 202522.2322.5421.8622.2922.291.18%533,649
Jun 13, 202522.3423.0421.7622.0322.03-5.45%820,307
Jun 12, 202523.5923.9923.1823.3023.30-1.85%421,536
Jun 11, 202524.1724.8223.7123.7423.74-0.71%749,677
Jun 10, 202523.9924.2923.1923.9123.910.29%974,841
Jun 9, 202524.2124.6823.5923.8423.840.55%688,369
Jun 6, 202522.0223.8221.7323.7123.7110.28%866,548
Jun 5, 202522.1822.4221.2221.5021.50-2.41%384,091
Jun 4, 202521.4122.0620.9422.0322.033.04%417,015