BioLife Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	36.81	36.82	36.40	36.88	-	-0.59%	65,477
Aug 21, 2026	36.89	37.28	36.29	37.10	37.10	0.35%	750,364
Aug 20, 2026	35.77	38.10	35.77	36.97	36.97	1.37%	681,645
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
Jul 24, 2026	30.36	30.73	29.92	29.98	29.98	-2.57%	2,610,319
Jul 23, 2026	31.16	32.23	30.00	30.77	30.77	-1.22%	5,128,464
Jul 22, 2026	29.68	31.49	29.65	31.15	31.15	6.71%	9,738,324
Jul 21, 2026	28.64	29.43	28.54	29.19	29.19	0.34%	576,998
Jul 20, 2026	29.19	29.45	28.74	29.09	29.09	-0.21%	650,064
Jul 17, 2026	30.00	30.88	28.50	29.15	29.15	-3.67%	1,371,691
Jul 16, 2026	29.00	30.31	29.00	30.26	30.26	3.81%	871,651
Jul 15, 2026	28.80	29.65	28.72	29.15	29.15	1.75%	675,866
Jul 14, 2026	28.07	28.70	27.82	28.65	28.65	1.96%	452,006
Jul 13, 2026	28.11	28.79	27.83	28.10	28.10	-0.28%	484,396
Jul 10, 2026	28.30	28.48	27.66	28.18	28.18	-0.18%	460,738
Jul 9, 2026	27.24	28.74	27.24	28.23	28.23	3.82%	592,080
Jul 8, 2026	27.50	27.59	26.98	27.19	27.19	-2.65%	465,030
Jul 7, 2026	27.99	28.08	27.06	27.93	27.93	0.50%	711,019
Jul 6, 2026	28.14	28.36	27.44	27.79	27.79	-1.14%	550,789
Jul 2, 2026	28.79	28.91	28.03	28.11	28.11	-1.33%	655,344
Jul 1, 2026	28.25	28.99	28.16	28.49	28.49	0.89%	778,553
Jun 30, 2026	28.46	28.51	27.51	28.24	28.24	-0.21%	1,248,575
Jun 29, 2026	28.95	30.00	27.88	28.30	28.30	-1.29%	3,427,700
Jun 26, 2026	27.38	29.81	27.29	28.67	28.67	4.25%	4,000,041
Jun 25, 2026	26.07	28.03	25.59	27.50	27.50	7.55%	1,928,583
Jun 24, 2026	25.09	26.04	24.77	25.57	25.57	3.15%	1,047,146
Jun 23, 2026	25.08	25.61	24.78	24.79	24.79	-0.44%	750,616
Jun 22, 2026	26.05	26.31	24.88	24.90	24.90	-4.38%	660,208
Jun 18, 2026	26.03	26.83	25.65	26.04	26.04	1.80%	1,117,751
Jun 17, 2026	26.46	27.40	25.36	25.58	25.58	-2.96%	872,207
Jun 16, 2026	26.67	26.86	26.06	26.36	26.36	-1.24%	486,993
Jun 15, 2026	26.85	27.70	26.28	26.69	26.69	2.26%	829,402
Jun 12, 2026	26.73	27.29	26.02	26.10	26.10	-1.88%	695,467