BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
22.08
-1.05 (-4.52%)
At close: May 8, 2026, 4:00 PM EDT
22.04
-0.04 (-0.16%)
After-hours: May 8, 2026, 4:10 PM EDT
BioLife Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 530,250 |
| 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% | 296,276 |
| 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% | 229,237 |
| Apr 30, 2026 | 19.97 | 21.15 | 19.97 | 21.08 | 21.08 | 5.45% | 350,348 |
| Apr 29, 2026 | 20.76 | 21.00 | 19.71 | 19.99 | 19.99 | -4.35% | 290,071 |
| 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 |
| Mar 18, 2026 | 19.11 | 19.67 | 19.03 | 19.12 | 19.12 | -1.44% | 395,782 |
| 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% | 470,373 |
| Mar 13, 2026 | 18.27 | 19.56 | 17.86 | 18.36 | 18.36 | 1.16% | 439,702 |
| 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% | 539,673 |
| Mar 10, 2026 | 19.83 | 20.06 | 18.64 | 18.67 | 18.67 | -6.18% | 735,377 |
| Mar 9, 2026 | 19.47 | 20.02 | 19.22 | 19.90 | 19.90 | 0.20% | 617,754 |
| 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% | 594,189 |
| Mar 3, 2026 | 21.68 | 21.70 | 19.55 | 20.17 | 20.17 | -10.44% | 1,244,195 |
| 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% | 1,044,627 |