BioLife Solutions, Inc. BLFS
NASDAQ · United States · Health Technology
$36.78-2.07 (-5.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.78 | -5.33% | $38.90 | $38.90 | $36.70 | 919.40K |
| 2026-09-30 | $38.85 | -0.94% | $39.19 | $39.41 | $38.69 | 1.09M |
| 2026-09-29 | $39.22 | +0.18% | $39.17 | $39.47 | $38.74 | 573.30K |
| 2026-09-28 | $39.15 | +1.71% | $38.13 | $39.76 | $37.86 | 1.33M |
| 2026-09-25 | $38.49 | -0.23% | $38.51 | $38.68 | $38.12 | 998.50K |
| 2026-09-24 | $38.58 | +2.23% | $37.63 | $38.89 | $37.63 | 1.12M |
| 2026-09-23 | $37.74 | -0.87% | $38.04 | $38.39 | $37.32 | 929.70K |
| 2026-09-22 | $38.07 | +2.39% | $37.43 | $38.28 | $37.15 | 825.00K |
| 2026-09-21 | $37.18 | +1.34% | $36.70 | $37.36 | $36.53 | 406.60K |
| 2026-09-18 | $36.69 | -0.43% | $36.73 | $37.03 | $36.58 | 1.03M |
| 2026-09-17 | $36.85 | +2.05% | $36.67 | $36.92 | $36.20 | 1.57M |
| 2026-09-16 | $36.11 | -0.77% | $36.46 | $36.92 | $35.92 | 467.80K |
| 2026-09-15 | $36.39 | +2.71% | $35.51 | $36.53 | $35.51 | 914.50K |
| 2026-09-14 | $35.43 | +1.37% | $35.00 | $35.49 | $34.64 | 515.00K |
| 2026-09-11 | $34.95 | +0.09% | $34.92 | $35.43 | $34.79 | 968.00K |
| 2026-09-10 | $34.92 | -0.03% | $34.62 | $34.95 | $34.38 | 1.36M |
| 2026-09-09 | $34.93 | -1.27% | $35.01 | $35.62 | $34.62 | 1.27M |
| 2026-09-08 | $35.38 | +0.37% | $35.03 | $36.06 | $35.03 | 788.40K |
| 2026-09-04 | $35.25 | -0.79% | $35.07 | $35.52 | $34.89 | 344.30K |
| 2026-09-03 | $35.53 | -1.09% | $36.42 | $36.43 | $35.17 | 703.20K |
| 2026-09-02 | $35.92 | +1.27% | $35.58 | $36.44 | $35.58 | 967.50K |
| 2026-09-01 | $35.47 | -4.32% | $36.98 | $37.25 | $35.12 | 950.20K |
| 2026-08-31 | $37.07 | +1.90% | $36.05 | $37.10 | $36.05 | 1.25M |
| 2026-08-28 | $36.38 | -2.20% | $37.05 | $37.20 | $36.35 | 1.04M |
| 2026-08-27 | $37.20 | +0.54% | $37.07 | $37.39 | $36.99 | 1.22M |
| 2026-08-26 | $37.00 | -0.59% | $37.16 | $37.51 | $36.95 | 816.00K |
| 2026-08-25 | $37.22 | +0.08% | $37.20 | $37.77 | $37.01 | 1.38M |
| 2026-08-24 | $37.19 | +0.24% | $36.81 | $37.37 | $36.40 | 548.50K |
| 2026-08-21 | $37.10 | +0.35% | $36.89 | $37.28 | $36.29 | 750.40K |
| 2026-08-20 | $36.97 | +1.37% | $35.77 | $38.10 | $35.77 | 681.60K |
| 2026-08-19 | $36.47 | +4.38% | $35.45 | $36.91 | $35.45 | 703.10K |
| 2026-08-18 | $34.94 | -1.44% | $35.40 | $35.40 | $34.76 | 390.30K |
| 2026-08-17 | $35.45 | +1.08% | $34.77 | $35.46 | $34.75 | 395.60K |
| 2026-08-14 | $35.07 | -0.45% | $35.17 | $35.22 | $34.81 | 478.70K |
| 2026-08-13 | $35.23 | +0.74% | $35.00 | $35.34 | $34.42 | 592.50K |
| 2026-08-12 | $34.97 | +0.43% | $35.12 | $35.14 | $34.52 | 348.40K |
| 2026-08-11 | $34.82 | +0.52% | $34.45 | $35.35 | $34.20 | 410.60K |
| 2026-08-10 | $34.64 | -0.06% | $33.79 | $34.93 | $33.75 | 447.90K |
| 2026-08-07 | $34.66 | +2.15% | $34.27 | $34.76 | $34.12 | 655.90K |
| 2026-08-06 | $33.93 | +0.38% | $33.61 | $34.34 | $33.61 | 461.50K |
| 2026-08-05 | $33.80 | +3.94% | $32.57 | $33.84 | $32.57 | 600.60K |
| 2026-08-04 | $32.52 | +1.15% | $32.03 | $32.55 | $31.46 | 598.00K |
| 2026-08-03 | $32.15 | +2.78% | $31.35 | $32.19 | $31.28 | 576.00K |
| 2026-07-31 | $31.28 | -1.14% | $31.59 | $31.70 | $31.02 | 764.40K |
| 2026-07-30 | $31.64 | +0.44% | $31.50 | $31.82 | $31.21 | 436.90K |
| 2026-07-29 | $31.50 | -1.50% | $31.63 | $32.62 | $31.26 | 1.06M |
| 2026-07-28 | $31.98 | +7.35% | $30.05 | $33.14 | $30.05 | 2.71M |
| 2026-07-27 | $29.79 | -0.63% | $29.87 | $30.17 | $29.63 | 1.06M |
| 2026-07-24 | $29.98 | -2.57% | $30.36 | $30.73 | $29.92 | 2.61M |
| 2026-07-23 | $30.77 | -1.22% | $31.16 | $32.23 | $30.00 | 5.13M |
| 2026-07-22 | $31.15 | +6.71% | $29.68 | $31.49 | $29.65 | 9.74M |
| 2026-07-21 | $29.19 | +0.34% | $28.64 | $29.43 | $28.54 | 577.00K |
| 2026-07-20 | $29.09 | -0.21% | $29.19 | $29.45 | $28.74 | 650.10K |
| 2026-07-17 | $29.15 | -3.67% | $30.00 | $30.88 | $28.50 | 1.37M |
| 2026-07-16 | $30.26 | +3.81% | $29.00 | $30.31 | $29.00 | 871.70K |
| 2026-07-15 | $29.15 | +1.75% | $28.80 | $29.65 | $28.72 | 675.90K |
| 2026-07-14 | $28.65 | +1.96% | $28.07 | $28.70 | $27.82 | 452.00K |
| 2026-07-13 | $28.10 | -0.28% | $28.11 | $28.79 | $27.83 | 484.40K |
| 2026-07-10 | $28.18 | -0.18% | $28.30 | $28.48 | $27.66 | 460.70K |
| 2026-07-09 | $28.23 | +3.82% | $27.24 | $28.74 | $27.24 | 592.10K |
| 2026-07-08 | $27.19 | -2.65% | $27.50 | $27.59 | $26.98 | 465.00K |
| 2026-07-07 | $27.93 | +0.50% | $27.99 | $28.08 | $27.06 | 711.00K |
| 2026-07-06 | $27.79 | -1.14% | $28.14 | $28.36 | $27.44 | 550.80K |
| 2026-07-02 | $28.11 | -1.33% | $28.79 | $28.91 | $28.03 | 655.30K |
| 2026-07-01 | $28.49 | +0.89% | $28.25 | $28.99 | $28.16 | 778.50K |
| 2026-06-30 | $28.24 | -0.21% | $28.46 | $28.51 | $27.51 | 1.25M |
| 2026-06-29 | $28.30 | -1.29% | $28.95 | $30.00 | $27.88 | 3.43M |
| 2026-06-26 | $28.67 | +4.25% | $27.38 | $29.81 | $27.29 | 4.00M |
| 2026-06-25 | $27.50 | +7.55% | $26.07 | $28.03 | $25.59 | 1.93M |
| 2026-06-24 | $25.57 | +3.15% | $25.09 | $26.04 | $24.77 | 1.05M |
| 2026-06-23 | $24.79 | -0.44% | $25.08 | $25.61 | $24.78 | 750.60K |
| 2026-06-22 | $24.90 | -4.38% | $26.05 | $26.31 | $24.88 | 660.10K |
| 2026-06-18 | $26.04 | +1.80% | $26.03 | $26.83 | $25.65 | 1.12M |
| 2026-06-17 | $25.58 | -2.96% | $26.46 | $27.40 | $25.36 | 872.20K |
| 2026-06-16 | $26.36 | -1.24% | $26.67 | $26.86 | $26.06 | 487.00K |
| 2026-06-15 | $26.69 | +2.26% | $26.85 | $27.70 | $26.28 | 829.40K |
| 2026-06-12 | $26.10 | -1.88% | $26.73 | $27.29 | $26.02 | 695.50K |
| 2026-06-11 | $26.60 | -0.23% | $26.78 | $27.27 | $26.35 | 503.90K |
| 2026-06-10 | $26.66 | -3.23% | $27.49 | $28.07 | $26.59 | 433.40K |
| 2026-06-09 | $27.55 | +5.56% | $26.40 | $27.90 | $26.04 | 712.80K |
| 2026-06-08 | $26.10 | -2.06% | $26.92 | $27.12 | $26.06 | 456.50K |
| 2026-06-05 | $26.65 | -1.62% | $26.95 | $26.95 | $26.15 | 701.90K |
| 2026-06-04 | $27.09 | -0.59% | $27.42 | $28.07 | $26.95 | 520.10K |
| 2026-06-03 | $27.25 | -0.87% | $26.96 | $27.77 | $26.40 | 847.40K |
| 2026-06-02 | $27.49 | +3.23% | $26.58 | $28.09 | $26.50 | 1.33M |
| 2026-06-01 | $26.63 | +6.86% | $24.76 | $27.29 | $24.51 | 1.26M |
| 2026-05-29 | $24.92 | -1.31% | $25.16 | $25.43 | $24.69 | 904.60K |
| 2026-05-28 | $25.25 | +3.06% | $24.53 | $25.72 | $23.97 | 541.00K |
| 2026-05-27 | $24.50 | +1.96% | $24.15 | $24.59 | $23.69 | 723.80K |
| 2026-05-26 | $24.03 | +0.33% | $23.95 | $24.34 | $23.45 | 754.90K |