BioLife Solutions, Inc. (BLFS)

NASDAQ: BLFS · Real-Time Price · USD

36.11

-0.28 (-0.77%)

At close: Sep 16, 2026, 4:00 PM EDT

36.11

0.00 (0.00%)

After-hours: Sep 16, 2026, 4:20 PM EDT

BioLife Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	36.46	36.92	35.92	36.13	36.13	-0.73%	467,734
Sep 15, 2026	35.51	36.53	35.51	36.39	36.39	2.71%	805,315
Sep 14, 2026	35.00	35.49	34.64	35.43	35.43	1.37%	438,432
Sep 11, 2026	34.92	35.43	34.79	34.95	34.95	0.09%	863,320
Sep 10, 2026	34.62	34.95	34.38	34.92	34.92	-0.03%	1,361,363
Sep 9, 2026	35.01	35.62	34.62	34.93	34.93	-1.27%	1,268,557
Sep 8, 2026	35.03	36.06	35.03	35.38	35.38	0.37%	788,038
Sep 4, 2026	35.07	35.52	34.89	35.25	35.25	-0.79%	344,309
Sep 3, 2026	36.42	36.43	35.17	35.53	35.53	-1.09%	700,307
Sep 2, 2026	35.58	36.44	35.58	35.92	35.92	1.27%	967,461
Sep 1, 2026	36.98	37.25	35.12	35.47	35.47	-4.32%	949,455
Aug 31, 2026	36.05	37.10	36.05	37.07	37.07	1.90%	1,250,406
Aug 28, 2026	37.05	37.20	36.35	36.38	36.38	-2.20%	1,041,873
Aug 27, 2026	37.07	37.39	36.99	37.20	37.20	0.54%	1,222,507
Aug 26, 2026	37.16	37.51	36.95	37.00	37.00	-0.59%	815,715
Aug 25, 2026	37.20	37.77	37.01	37.22	37.22	0.08%	1,377,720
Aug 24, 2026	36.81	37.37	36.40	37.19	37.19	0.24%	548,520
Aug 21, 2026	36.89	37.28	36.29	37.10	37.10	0.35%	750,364
Aug 20, 2026	35.77	38.10	35.77	36.97	36.97	1.37%	681,645
Aug 19, 2026	35.45	36.91	35.45	36.47	36.47	4.38%	703,136
Aug 18, 2026	35.40	35.40	34.76	34.94	34.94	-1.44%	390,291
Aug 17, 2026	34.77	35.46	34.75	35.45	35.45	1.08%	395,624
Aug 14, 2026	35.17	35.22	34.81	35.07	35.07	-0.45%	478,678
Aug 13, 2026	35.00	35.34	34.42	35.23	35.23	0.74%	592,528
Aug 12, 2026	35.12	35.14	34.52	34.97	34.97	0.43%	348,528
Aug 11, 2026	34.45	35.35	34.20	34.82	34.82	0.52%	410,589
Aug 10, 2026	33.79	34.93	33.75	34.64	34.64	-0.06%	447,922
Aug 7, 2026	34.27	34.76	34.12	34.66	34.66	2.15%	655,862
Aug 6, 2026	33.61	34.34	33.61	33.93	33.93	0.38%	461,485
Aug 5, 2026	32.57	33.84	32.57	33.80	33.80	3.94%	600,919
Aug 4, 2026	32.03	32.55	31.46	32.52	32.52	1.15%	597,988
Aug 3, 2026	31.35	32.19	31.28	32.15	32.15	2.78%	575,980
Jul 31, 2026	31.59	31.70	31.02	31.28	31.28	-1.14%	764,549
Jul 30, 2026	31.50	31.82	31.21	31.64	31.64	0.44%	436,917
Jul 29, 2026	31.63	32.62	31.26	31.50	31.50	-1.50%	1,063,713
Jul 28, 2026	30.05	33.14	30.05	31.98	31.98	7.35%	2,710,850
Jul 27, 2026	29.87	30.17	29.63	29.79	29.79	-0.63%	1,060,248
Jul 24, 2026	30.36	30.73	29.92	29.98	29.98	-2.57%	2,610,319
Jul 23, 2026	31.16	32.23	30.00	30.77	30.77	-1.22%	5,128,464
Jul 22, 2026	29.68	31.49	29.65	31.15	31.15	6.71%	9,738,324
Jul 21, 2026	28.64	29.43	28.54	29.19	29.19	0.34%	576,998
Jul 20, 2026	29.19	29.45	28.74	29.09	29.09	-0.21%	650,064
Jul 17, 2026	30.00	30.88	28.50	29.15	29.15	-3.67%	1,371,691
Jul 16, 2026	29.00	30.31	29.00	30.26	30.26	3.81%	871,651
Jul 15, 2026	28.80	29.65	28.72	29.15	29.15	1.75%	675,866
Jul 14, 2026	28.07	28.70	27.82	28.65	28.65	1.96%	452,006
Jul 13, 2026	28.11	28.79	27.83	28.10	28.10	-0.28%	484,396
Jul 10, 2026	28.30	28.48	27.66	28.18	28.18	-0.18%	460,738
Jul 9, 2026	27.24	28.74	27.24	28.23	28.23	3.82%	592,080
Jul 8, 2026	27.50	27.59	26.98	27.19	27.19	-2.65%	465,030