BioLife Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	37.16	38.83	36.95	38.61	38.61	3.51%	4,393,528
Oct 2, 2026	37.02	37.98	36.83	37.30	37.30	1.41%	2,847,255
Oct 1, 2026	38.90	38.90	36.70	36.78	36.78	-5.33%	919,091
Sep 30, 2026	39.19	39.41	38.69	38.85	38.85	-0.94%	1,094,002
Sep 29, 2026	39.17	39.47	38.74	39.22	39.22	0.18%	572,227
Sep 28, 2026	38.13	39.76	37.86	39.15	39.15	1.71%	1,275,621
Sep 25, 2026	38.51	38.68	38.12	38.49	38.49	-0.23%	947,485
Sep 24, 2026	37.63	38.89	37.63	38.58	38.58	2.23%	1,118,722
Sep 23, 2026	38.04	38.39	37.32	37.74	37.74	-0.87%	929,658
Sep 22, 2026	37.43	38.28	37.15	38.07	38.07	2.39%	824,997
Sep 21, 2026	36.70	37.36	36.53	37.18	37.18	1.34%	401,091
Sep 18, 2026	36.73	37.03	36.58	36.69	36.69	-0.43%	1,023,425
Sep 17, 2026	36.67	36.92	36.20	36.85	36.85	2.05%	1,571,323
Sep 16, 2026	36.46	36.92	35.92	36.11	36.11	-0.77%	467,815
Sep 15, 2026	35.51	36.53	35.51	36.39	36.39	2.71%	914,633
Sep 14, 2026	35.00	35.49	34.64	35.43	35.43	1.37%	524,524
Sep 11, 2026	34.92	35.43	34.79	34.95	34.95	0.09%	968,021
Sep 10, 2026	34.62	34.95	34.38	34.92	34.92	-0.03%	1,361,519
Sep 9, 2026	35.01	35.62	34.62	34.93	34.93	-1.27%	1,273,260
Sep 8, 2026	35.03	36.06	35.03	35.38	35.38	0.37%	788,404
Sep 4, 2026	35.07	35.52	34.89	35.25	35.25	-0.79%	344,312
Sep 3, 2026	36.42	36.43	35.17	35.53	35.53	-1.09%	703,210
Sep 2, 2026	35.58	36.44	35.58	35.92	35.92	1.27%	967,479
Sep 1, 2026	36.98	37.25	35.12	35.47	35.47	-4.32%	950,357
Aug 31, 2026	36.05	37.10	36.05	37.07	37.07	1.90%	1,250,413
Aug 28, 2026	37.05	37.20	36.35	36.38	36.38	-2.20%	1,041,879
Aug 27, 2026	37.07	37.39	36.99	37.20	37.20	0.54%	1,222,509
Aug 26, 2026	37.16	37.51	36.95	37.00	37.00	-0.59%	815,984
Aug 25, 2026	37.20	37.77	37.01	37.22	37.22	0.08%	1,377,771
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%	750,372
Aug 20, 2026	35.77	38.10	35.77	36.97	36.97	1.37%	681,727
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