BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
22.19
+0.69 (3.21%)
At close: Apr 20, 2026, 4:00 PM EDT
22.19
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
BioLife Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 21.44 | 22.53 | 21.21 | 22.19 | 22.19 | 3.21% | 658,156 |
| Apr 17, 2026 | 21.42 | 21.77 | 21.21 | 21.50 | 21.50 | 3.12% | 295,877 |
| Apr 16, 2026 | 21.15 | 21.24 | 20.58 | 20.85 | 20.85 | -1.60% | 347,260 |
| Apr 15, 2026 | 20.30 | 21.43 | 20.30 | 21.19 | 21.19 | 4.54% | 334,662 |
| 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% | 395,114 |
| Apr 10, 2026 | 20.61 | 20.88 | 19.45 | 19.74 | 19.74 | -3.61% | 346,342 |
| 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% | 484,266 |
| Apr 6, 2026 | 19.45 | 19.47 | 18.96 | 19.27 | 19.27 | -1.23% | 161,215 |
| 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% | 289,863 |
| Mar 30, 2026 | 18.60 | 19.03 | 17.89 | 18.78 | 18.78 | 1.02% | 531,167 |
| Mar 27, 2026 | 19.45 | 19.54 | 18.45 | 18.59 | 18.59 | -5.39% | 393,090 |
| 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% | 316,576 |
| Mar 24, 2026 | 18.87 | 19.94 | 18.84 | 19.70 | 19.70 | 2.76% | 376,608 |
| Mar 23, 2026 | 19.45 | 19.58 | 18.91 | 19.17 | 19.17 | 1.70% | 452,387 |
| Mar 20, 2026 | 19.54 | 19.54 | 18.80 | 18.85 | 18.85 | -3.48% | 598,891 |
| Mar 19, 2026 | 18.86 | 19.79 | 18.86 | 19.53 | 19.53 | 2.14% | 315,786 |
| Mar 18, 2026 | 19.11 | 19.67 | 19.03 | 19.12 | 19.12 | -1.44% | 395,776 |
| Mar 17, 2026 | 19.25 | 19.46 | 18.99 | 19.40 | 19.40 | 1.68% | 490,518 |
| Mar 16, 2026 | 18.56 | 19.28 | 18.55 | 19.08 | 19.08 | 3.92% | 470,352 |
| Mar 13, 2026 | 18.27 | 19.56 | 17.86 | 18.36 | 18.36 | 1.16% | 439,662 |
| Mar 12, 2026 | 18.56 | 18.85 | 17.98 | 18.15 | 18.15 | -4.52% | 524,193 |
| Mar 11, 2026 | 18.52 | 19.02 | 18.29 | 19.01 | 19.01 | 1.82% | 538,546 |
| Mar 10, 2026 | 19.83 | 20.06 | 18.64 | 18.67 | 18.67 | -6.18% | 735,221 |
| Mar 9, 2026 | 19.47 | 20.02 | 19.22 | 19.90 | 19.90 | 0.20% | 617,752 |
| Mar 6, 2026 | 19.71 | 19.89 | 19.23 | 19.86 | 19.86 | -1.29% | 469,777 |
| Mar 5, 2026 | 20.31 | 20.70 | 19.95 | 20.12 | 20.12 | -2.66% | 639,659 |
| Mar 4, 2026 | 20.41 | 21.01 | 20.20 | 20.67 | 20.67 | 2.48% | 569,657 |
| Mar 3, 2026 | 21.68 | 21.70 | 19.55 | 20.17 | 20.17 | -10.44% | 1,244,117 |
| Mar 2, 2026 | 23.68 | 23.92 | 22.47 | 22.52 | 22.52 | -6.94% | 657,709 |
| Feb 27, 2026 | 23.50 | 25.25 | 23.50 | 24.20 | 24.20 | 7.65% | 1,044,222 |
| Feb 26, 2026 | 22.60 | 22.80 | 22.08 | 22.48 | 22.48 | 0.04% | 721,399 |
| Feb 25, 2026 | 22.86 | 22.95 | 22.07 | 22.47 | 22.47 | -0.79% | 358,613 |
| Feb 24, 2026 | 22.86 | 23.09 | 22.54 | 22.65 | 22.65 | -1.01% | 319,037 |
| Feb 23, 2026 | 22.99 | 23.14 | 22.53 | 22.88 | 22.88 | -0.91% | 280,428 |
| Feb 20, 2026 | 22.97 | 23.70 | 22.80 | 23.09 | 23.09 | -0.60% | 236,388 |
| Feb 19, 2026 | 22.59 | 23.25 | 22.19 | 23.23 | 23.23 | 1.71% | 242,949 |
| Feb 18, 2026 | 22.61 | 23.09 | 22.14 | 22.84 | 22.84 | 2.15% | 359,336 |
| Feb 17, 2026 | 22.10 | 22.66 | 21.71 | 22.36 | 22.36 | 0.58% | 268,146 |
| Feb 13, 2026 | 21.77 | 22.45 | 21.75 | 22.23 | 22.23 | 3.01% | 288,495 |
| Feb 12, 2026 | 22.36 | 22.36 | 21.45 | 21.58 | 21.58 | -3.01% | 239,992 |
| Feb 11, 2026 | 22.74 | 22.99 | 21.75 | 22.25 | 22.25 | -1.77% | 219,061 |
| Feb 10, 2026 | 22.78 | 22.98 | 22.40 | 22.65 | 22.65 | 0.09% | 251,568 |
| Feb 9, 2026 | 22.24 | 22.92 | 21.77 | 22.63 | 22.63 | 0.89% | 424,533 |
| Feb 6, 2026 | 22.00 | 22.66 | 21.35 | 22.43 | 22.43 | 1.86% | 453,442 |