BioLife Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.16	25.43	24.69	24.92	24.92	-1.31%	903,091
May 28, 2026	24.53	25.72	23.97	25.25	25.25	3.06%	521,068
May 27, 2026	24.15	24.59	23.69	24.50	24.50	1.96%	723,601
May 26, 2026	23.95	24.34	23.45	24.03	24.03	0.33%	754,866
May 22, 2026	24.74	25.07	23.67	23.95	23.95	-3.19%	999,662
May 21, 2026	23.80	24.77	23.59	24.74	24.74	3.08%	1,074,145
May 20, 2026	23.05	24.47	22.60	24.00	24.00	4.12%	1,315,143
May 19, 2026	22.09	23.15	21.91	23.05	23.05	3.36%	1,014,854
May 18, 2026	20.76	22.72	20.69	22.30	22.30	7.42%	946,258
May 15, 2026	20.85	20.87	20.27	20.76	20.76	-1.42%	375,001
May 14, 2026	21.28	21.30	20.87	21.06	21.06	-0.52%	262,097
May 13, 2026	21.20	21.26	20.66	21.17	21.17	-0.28%	321,035
May 12, 2026	21.80	21.80	21.00	21.23	21.23	-2.30%	298,122
May 11, 2026	22.00	22.41	21.53	21.73	21.73	-1.41%	338,370
May 8, 2026	21.80	23.06	20.76	22.04	22.04	-4.67%	722,105
May 7, 2026	21.88	23.15	21.80	23.12	23.12	6.30%	530,347
May 6, 2026	21.66	22.04	21.06	21.75	21.75	0.93%	301,167
May 5, 2026	21.27	21.60	20.64	21.55	21.55	2.18%	296,277
May 4, 2026	21.03	21.61	21.03	21.09	21.09	-0.57%	248,468
May 1, 2026	21.08	21.36	20.81	21.21	21.21	0.62%	229,999
Apr 30, 2026	19.97	21.15	19.97	21.08	21.08	5.45%	350,349
Apr 29, 2026	20.76	21.00	19.71	19.99	19.99	-4.35%	290,072
Apr 28, 2026	21.41	21.42	20.73	20.90	20.90	-2.38%	324,321
Apr 27, 2026	21.47	22.05	21.22	21.41	21.41	0.14%	230,551
Apr 24, 2026	21.67	21.81	21.26	21.38	21.38	-1.57%	362,427
Apr 23, 2026	22.67	22.78	21.29	21.72	21.72	-4.74%	483,624
Apr 22, 2026	22.52	23.18	22.52	22.80	22.80	1.92%	394,064
Apr 21, 2026	22.19	22.86	21.84	22.37	22.37	0.81%	672,825
Apr 20, 2026	21.44	22.53	21.21	22.19	22.19	3.21%	658,256
Apr 17, 2026	21.42	21.77	21.21	21.50	21.50	3.12%	295,879
Apr 16, 2026	21.15	21.24	20.58	20.85	20.85	-1.60%	347,349
Apr 15, 2026	20.30	21.43	20.30	21.19	21.19	4.54%	334,665
Apr 14, 2026	20.15	20.68	20.09	20.27	20.27	0.80%	323,575
Apr 13, 2026	19.61	20.32	19.60	20.11	20.11	1.87%	395,115
Apr 10, 2026	20.61	20.88	19.45	19.74	19.74	-3.61%	346,346
Apr 9, 2026	19.47	20.86	19.47	20.48	20.48	3.91%	415,597
Apr 8, 2026	20.21	20.26	19.47	19.71	19.71	3.03%	351,123
Apr 7, 2026	19.22	19.22	18.60	19.13	19.13	-0.73%	484,370
Apr 6, 2026	19.45	19.47	18.96	19.27	19.27	-1.23%	161,223
Apr 2, 2026	18.83	19.60	18.78	19.51	19.51	1.14%	209,435
Apr 1, 2026	19.34	19.58	19.10	19.29	19.29	1.10%	189,382
Mar 31, 2026	18.99	19.41	18.53	19.08	19.08	1.60%	289,886
Mar 30, 2026	18.60	19.03	17.89	18.78	18.78	1.02%	531,418
Mar 27, 2026	19.45	19.54	18.45	18.59	18.59	-5.39%	395,982
Mar 26, 2026	19.51	20.01	19.51	19.65	19.65	-1.06%	222,911
Mar 25, 2026	20.09	20.47	19.51	19.86	19.86	0.81%	328,979
Mar 24, 2026	18.87	19.94	18.84	19.70	19.70	2.76%	379,446
Mar 23, 2026	19.45	19.58	18.91	19.17	19.17	1.70%	452,529
Mar 20, 2026	19.54	19.54	18.80	18.85	18.85	-3.48%	602,662
Mar 19, 2026	18.86	19.79	18.86	19.53	19.53	2.14%	319,023