Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
26.04
+0.46 (1.80%)
At close: Jun 18, 2026, 4:00 PM EDT
26.04
0.00 (-0.01%)
After-hours: Jun 18, 2026, 4:24 PM EDT

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202626.0326.8325.6526.0426.041.80%1,117,251
Jun 17, 202626.4627.4025.3625.5825.58-2.96%872,145
Jun 16, 202626.6726.8626.0626.3626.36-1.24%486,973
Jun 15, 202626.8527.7026.2826.6926.692.26%829,402
Jun 12, 202626.7327.2926.0226.1026.10-1.88%695,467
Jun 11, 202626.7827.2726.3526.6026.60-0.23%503,855
Jun 10, 202627.4928.0726.5926.6626.66-3.23%433,362
Jun 9, 202626.4027.9026.0427.5527.555.56%712,812
Jun 8, 202626.9227.1226.0626.1026.10-2.06%456,506
Jun 5, 202626.9526.9526.1526.6526.65-1.62%701,948
Jun 4, 202627.4228.0726.9527.0927.09-0.59%520,089
Jun 3, 202626.9627.7726.4027.2527.25-0.87%847,359
Jun 2, 202626.5828.0926.5027.4927.493.23%1,332,017
Jun 1, 202624.7627.2924.5126.6326.636.86%1,258,810
May 29, 202625.1625.4324.6924.9224.92-1.31%904,575
May 28, 202624.5325.7223.9725.2525.253.06%541,347
May 27, 202624.1524.5923.6924.5024.501.96%723,805
May 26, 202623.9524.3423.4524.0324.030.33%754,866
May 22, 202624.7425.0723.6723.9523.95-3.19%999,937
May 21, 202623.8024.7723.5924.7424.743.08%1,074,791
May 20, 202623.0524.4722.6024.0024.004.12%1,341,958
May 19, 202622.0923.1521.9123.0523.053.36%1,081,832
May 18, 202620.7622.7220.6922.3022.307.42%972,903
May 15, 202620.8520.8720.2720.7620.76-1.42%375,001
May 14, 202621.2821.3020.8721.0621.06-0.52%262,097
May 13, 202621.2021.2620.6621.1721.17-0.28%321,035
May 12, 202621.8021.8021.0021.2321.23-2.30%298,122
May 11, 202622.0022.4121.5321.7321.73-1.41%338,370
May 8, 202621.8023.0620.7622.0422.04-4.67%722,105
May 7, 202621.8823.1521.8023.1223.126.30%530,347
May 6, 202621.6622.0421.0621.7521.750.93%301,167
May 5, 202621.2721.6020.6421.5521.552.18%296,277
May 4, 202621.0321.6121.0321.0921.09-0.57%248,468
May 1, 202621.0821.3620.8121.2121.210.62%229,999
Apr 30, 202619.9721.1519.9721.0821.085.45%350,349
Apr 29, 202620.7621.0019.7119.9919.99-4.35%290,072
Apr 28, 202621.4121.4220.7320.9020.90-2.38%324,321
Apr 27, 202621.4722.0521.2221.4121.410.14%230,551
Apr 24, 202621.6721.8121.2621.3821.38-1.57%362,427
Apr 23, 202622.6722.7821.2921.7221.72-4.74%483,624
Apr 22, 202622.5223.1822.5222.8022.801.92%394,064
Apr 21, 202622.1922.8621.8422.3722.370.81%672,825
Apr 20, 202621.4422.5321.2122.1922.193.21%658,256
Apr 17, 202621.4221.7721.2121.5021.503.12%295,879
Apr 16, 202621.1521.2420.5820.8520.85-1.60%347,349
Apr 15, 202620.3021.4320.3021.1921.194.54%334,665
Apr 14, 202620.1520.6820.0920.2720.270.80%323,575
Apr 13, 202619.6120.3219.6020.1120.111.87%395,115
Apr 10, 202620.6120.8819.4519.7419.74-3.61%346,346
Apr 9, 202619.4720.8619.4720.4820.483.91%415,597