Skip to main content
logo
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
31.64
+0.14 (0.44%)
Jul 30, 2026, 4:00 PM EDT - Market closed

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202631.5031.8231.2131.6431.640.44%436,913
Jul 29, 202631.6332.6231.2631.5031.50-1.50%1,063,713
Jul 28, 202630.0533.1430.0531.9831.987.35%2,710,850
Jul 27, 202629.8730.1729.6329.7929.79-0.63%1,060,248
Jul 24, 202630.3630.7329.9229.9829.98-2.57%2,610,319
Jul 23, 202631.1632.2330.0030.7730.77-1.22%5,128,464
Jul 22, 202629.6831.4929.6531.1531.156.71%9,738,324
Jul 21, 202628.6429.4328.5429.1929.190.34%576,998
Jul 20, 202629.1929.4528.7429.0929.09-0.21%650,064
Jul 17, 202630.0030.8828.5029.1529.15-3.67%1,371,691
Jul 16, 202629.0030.3129.0030.2630.263.81%871,651
Jul 15, 202628.8029.6528.7229.1529.151.75%675,866
Jul 14, 202628.0728.7027.8228.6528.651.96%452,006
Jul 13, 202628.1128.7927.8328.1028.10-0.28%484,396
Jul 10, 202628.3028.4827.6628.1828.18-0.18%460,738
Jul 9, 202627.2428.7427.2428.2328.233.82%592,080
Jul 8, 202627.5027.5926.9827.1927.19-2.65%465,030
Jul 7, 202627.9928.0827.0627.9327.930.50%711,019
Jul 6, 202628.1428.3627.4427.7927.79-1.14%550,789
Jul 2, 202628.7928.9128.0328.1128.11-1.33%655,344
Jul 1, 202628.2528.9928.1628.4928.490.89%778,553
Jun 30, 202628.4628.5127.5128.2428.24-0.21%1,248,575
Jun 29, 202628.9530.0027.8828.3028.30-1.29%3,427,700
Jun 26, 202627.3829.8127.2928.6728.674.25%4,000,041
Jun 25, 202626.0728.0325.5927.5027.507.55%1,928,583
Jun 24, 202625.0926.0424.7725.5725.573.15%1,047,146
Jun 23, 202625.0825.6124.7824.7924.79-0.44%750,616
Jun 22, 202626.0526.3124.8824.9024.90-4.38%660,208
Jun 18, 202626.0326.8325.6526.0426.041.80%1,117,751
Jun 17, 202626.4627.4025.3625.5825.58-2.96%872,207
Jun 16, 202626.6726.8626.0626.3626.36-1.24%486,993
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%503,874
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%456,526
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