BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
25.46
-0.37 (-1.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
BioLife Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.88 | 25.96 | 25.07 | 25.46 | 25.46 | -1.43% | 364,368 |
| Dec 4, 2025 | 25.41 | 25.87 | 24.68 | 25.83 | 25.83 | 1.25% | 313,821 |
| Dec 3, 2025 | 25.42 | 25.82 | 25.20 | 25.51 | 25.51 | 0.55% | 157,455 |
| Dec 2, 2025 | 25.53 | 25.82 | 25.11 | 25.37 | 25.37 | -0.16% | 187,234 |
| Dec 1, 2025 | 26.10 | 26.26 | 25.30 | 25.41 | 25.41 | -4.11% | 250,047 |
| Nov 28, 2025 | 26.71 | 26.97 | 26.32 | 26.50 | 26.50 | -0.67% | 268,901 |
| Nov 26, 2025 | 26.76 | 27.24 | 26.39 | 26.68 | 26.68 | -1.15% | 380,076 |
| Nov 25, 2025 | 26.45 | 27.05 | 26.30 | 26.99 | 26.99 | 2.43% | 348,324 |
| Nov 24, 2025 | 26.54 | 26.99 | 25.91 | 26.35 | 26.35 | -0.68% | 503,008 |
| Nov 21, 2025 | 24.16 | 26.72 | 24.10 | 26.53 | 26.53 | 9.63% | 540,117 |
| Nov 20, 2025 | 24.84 | 25.33 | 23.96 | 24.20 | 24.20 | -0.74% | 504,209 |
| Nov 19, 2025 | 24.14 | 24.50 | 23.84 | 24.38 | 24.38 | 1.46% | 328,618 |
| Nov 18, 2025 | 23.85 | 24.88 | 23.57 | 24.03 | 24.03 | 0.08% | 531,301 |
| Nov 17, 2025 | 23.95 | 24.31 | 23.75 | 24.01 | 24.01 | -0.25% | 447,554 |
| Nov 14, 2025 | 24.59 | 24.74 | 23.96 | 24.07 | 24.07 | -4.26% | 421,448 |
| Nov 13, 2025 | 25.60 | 25.87 | 24.94 | 25.14 | 25.14 | -3.01% | 387,218 |
| Nov 12, 2025 | 26.01 | 26.43 | 25.64 | 25.92 | 25.92 | -0.46% | 322,005 |
| Nov 11, 2025 | 26.42 | 26.63 | 25.84 | 26.04 | 26.04 | -0.95% | 367,402 |
| Nov 10, 2025 | 26.27 | 26.68 | 25.97 | 26.29 | 26.29 | 1.39% | 334,006 |
| Nov 7, 2025 | 26.85 | 27.17 | 25.49 | 25.93 | 25.93 | -4.03% | 552,944 |
| Nov 6, 2025 | 27.45 | 28.24 | 26.75 | 27.02 | 27.02 | -1.99% | 397,903 |
| Nov 5, 2025 | 27.19 | 27.88 | 26.75 | 27.57 | 27.57 | 1.70% | 367,283 |
| Nov 4, 2025 | 27.44 | 28.02 | 26.79 | 27.11 | 27.11 | -2.73% | 441,257 |
| Nov 3, 2025 | 27.82 | 28.20 | 26.05 | 27.87 | 27.87 | - | 321,177 |
| Oct 31, 2025 | 26.86 | 28.21 | 26.43 | 27.87 | 27.87 | 3.61% | 368,023 |
| Oct 30, 2025 | 27.46 | 27.76 | 26.86 | 26.90 | 26.90 | -2.32% | 300,174 |
| Oct 29, 2025 | 27.75 | 28.22 | 26.96 | 27.54 | 27.54 | -1.57% | 384,653 |
| Oct 28, 2025 | 28.03 | 28.25 | 27.48 | 27.98 | 27.98 | -0.21% | 257,073 |
| Oct 27, 2025 | 28.88 | 28.89 | 27.97 | 28.04 | 28.04 | -2.61% | 211,079 |
| Oct 24, 2025 | 28.99 | 29.62 | 28.63 | 28.79 | 28.79 | 0.45% | 267,911 |
| Oct 23, 2025 | 27.51 | 28.86 | 27.48 | 28.66 | 28.66 | 4.07% | 269,913 |
| Oct 22, 2025 | 27.68 | 27.72 | 26.74 | 27.54 | 27.54 | -0.51% | 319,440 |
| Oct 21, 2025 | 27.92 | 28.56 | 27.66 | 27.68 | 27.68 | -0.65% | 177,792 |
| Oct 20, 2025 | 27.38 | 28.08 | 27.34 | 27.86 | 27.86 | 1.98% | 205,114 |
| Oct 17, 2025 | 27.39 | 27.88 | 26.84 | 27.32 | 27.32 | -1.48% | 264,285 |
| Oct 16, 2025 | 28.86 | 29.04 | 27.68 | 27.73 | 27.73 | -3.55% | 509,543 |
| Oct 15, 2025 | 27.86 | 28.95 | 27.86 | 28.75 | 28.75 | 3.94% | 1,220,498 |
| Oct 14, 2025 | 26.80 | 28.03 | 26.80 | 27.66 | 27.66 | 0.88% | 346,859 |
| Oct 13, 2025 | 27.14 | 27.59 | 26.69 | 27.42 | 27.42 | 2.31% | 330,187 |
| Oct 10, 2025 | 27.37 | 27.61 | 26.01 | 26.80 | 26.80 | -2.37% | 354,944 |
| Oct 9, 2025 | 27.45 | 27.83 | 27.24 | 27.45 | 27.45 | 0.40% | 321,827 |
| Oct 8, 2025 | 26.36 | 27.37 | 26.10 | 27.34 | 27.34 | 3.95% | 368,320 |
| Oct 7, 2025 | 26.60 | 26.93 | 25.92 | 26.30 | 26.30 | -0.83% | 455,223 |
| Oct 6, 2025 | 26.77 | 26.81 | 26.13 | 26.52 | 26.52 | -0.26% | 303,144 |
| Oct 3, 2025 | 26.17 | 27.42 | 26.17 | 26.59 | 26.59 | 2.62% | 372,573 |
| Oct 2, 2025 | 26.04 | 26.12 | 25.51 | 25.91 | 25.91 | -0.84% | 285,681 |
| Oct 1, 2025 | 25.30 | 26.40 | 24.52 | 26.13 | 26.13 | 2.43% | 483,138 |
| Sep 30, 2025 | 24.59 | 25.54 | 24.33 | 25.51 | 25.51 | 4.04% | 378,523 |
| Sep 29, 2025 | 24.77 | 24.99 | 24.47 | 24.52 | 24.52 | -0.73% | 212,786 |
| Sep 26, 2025 | 24.20 | 24.82 | 24.05 | 24.70 | 24.70 | 2.15% | 244,143 |
| Sep 25, 2025 | 23.63 | 24.23 | 23.47 | 24.18 | 24.18 | 0.29% | 295,400 |
| Sep 24, 2025 | 24.70 | 24.75 | 23.86 | 24.11 | 24.11 | -2.59% | 422,473 |
| Sep 23, 2025 | 25.32 | 25.55 | 24.66 | 24.75 | 24.75 | -2.10% | 361,671 |
| Sep 22, 2025 | 25.62 | 25.87 | 25.24 | 25.28 | 25.28 | -1.13% | 370,843 |
| Sep 19, 2025 | 26.37 | 26.61 | 25.53 | 25.57 | 25.57 | -2.70% | 562,596 |
| Sep 18, 2025 | 25.83 | 26.42 | 25.76 | 26.28 | 26.28 | 2.72% | 370,277 |
| Sep 17, 2025 | 26.00 | 26.83 | 25.46 | 25.59 | 25.59 | -1.52% | 304,928 |
| Sep 16, 2025 | 25.74 | 26.12 | 25.59 | 25.98 | 25.98 | 0.70% | 309,207 |
| Sep 15, 2025 | 25.61 | 26.10 | 25.17 | 25.80 | 25.80 | 1.14% | 403,794 |
| Sep 12, 2025 | 26.59 | 26.59 | 25.46 | 25.51 | 25.51 | -4.60% | 558,848 |
| Sep 11, 2025 | 26.63 | 27.52 | 26.52 | 26.74 | 26.74 | 0.94% | 497,031 |
| Sep 10, 2025 | 26.37 | 26.83 | 26.05 | 26.49 | 26.49 | 0.34% | 370,379 |
| Sep 9, 2025 | 26.28 | 26.41 | 26.02 | 26.40 | 26.40 | 0.69% | 263,980 |
| Sep 8, 2025 | 26.50 | 26.50 | 25.85 | 26.22 | 26.22 | -0.91% | 313,385 |
| Sep 5, 2025 | 26.00 | 26.51 | 25.87 | 26.46 | 26.46 | 2.28% | 314,440 |
| Sep 4, 2025 | 25.07 | 25.89 | 24.64 | 25.87 | 25.87 | 3.31% | 406,489 |
| Sep 3, 2025 | 25.30 | 25.62 | 24.74 | 25.04 | 25.04 | -1.18% | 416,295 |
| Sep 2, 2025 | 24.75 | 25.36 | 24.46 | 25.34 | 25.34 | 1.16% | 430,137 |
| Aug 29, 2025 | 25.05 | 25.49 | 24.82 | 25.05 | 25.05 | 0.52% | 354,487 |
| Aug 28, 2025 | 25.40 | 25.52 | 24.87 | 24.92 | 24.92 | -2.01% | 580,363 |
| Aug 27, 2025 | 25.50 | 25.81 | 25.20 | 25.43 | 25.43 | -0.86% | 353,804 |
| Aug 26, 2025 | 25.52 | 25.98 | 25.32 | 25.65 | 25.65 | - | 541,408 |
| Aug 25, 2025 | 25.72 | 26.00 | 25.30 | 25.65 | 25.65 | -1.00% | 464,876 |
| Aug 22, 2025 | 25.36 | 26.29 | 25.16 | 25.91 | 25.91 | 3.31% | 652,188 |
| Aug 21, 2025 | 24.73 | 25.30 | 24.45 | 25.08 | 25.08 | 0.48% | 401,425 |
| Aug 20, 2025 | 24.32 | 25.04 | 24.10 | 24.96 | 24.96 | 1.71% | 419,627 |
| Aug 19, 2025 | 24.47 | 24.82 | 24.25 | 24.54 | 24.54 | 0.16% | 418,364 |
| Aug 18, 2025 | 24.29 | 25.06 | 24.26 | 24.50 | 24.50 | 0.66% | 543,714 |
| Aug 15, 2025 | 25.46 | 25.78 | 24.05 | 24.34 | 24.34 | -3.87% | 1,300,129 |
| Aug 14, 2025 | 25.41 | 25.71 | 24.70 | 25.32 | 25.32 | -1.40% | 484,525 |
| Aug 13, 2025 | 24.29 | 25.74 | 24.04 | 25.68 | 25.68 | 6.73% | 709,839 |
| Aug 12, 2025 | 22.39 | 24.35 | 22.22 | 24.06 | 24.06 | 7.55% | 753,985 |
| Aug 11, 2025 | 22.78 | 23.48 | 22.30 | 22.37 | 22.37 | -1.37% | 1,625,786 |
| Aug 8, 2025 | 21.97 | 23.99 | 21.24 | 22.68 | 22.68 | 9.88% | 814,604 |
| Aug 7, 2025 | 21.23 | 21.23 | 20.27 | 20.64 | 20.64 | -2.13% | 458,555 |
| Aug 6, 2025 | 20.62 | 21.31 | 20.23 | 21.09 | 21.09 | 1.74% | 618,855 |
| Aug 5, 2025 | 20.83 | 21.13 | 20.39 | 20.73 | 20.73 | -0.77% | 349,925 |
| Aug 4, 2025 | 21.14 | 21.22 | 20.41 | 20.89 | 20.89 | 0.41% | 276,979 |
| Aug 1, 2025 | 20.74 | 21.08 | 20.14 | 20.81 | 20.81 | -2.14% | 394,039 |
| Jul 31, 2025 | 21.56 | 21.90 | 21.09 | 21.26 | 21.26 | -2.57% | 326,587 |
| Jul 30, 2025 | 22.22 | 22.50 | 21.50 | 21.82 | 21.82 | -1.27% | 289,952 |
| Jul 29, 2025 | 22.40 | 22.46 | 21.93 | 22.10 | 22.10 | -0.58% | 229,083 |
| Jul 28, 2025 | 22.60 | 22.78 | 22.18 | 22.23 | 22.23 | -1.55% | 408,763 |
| Jul 25, 2025 | 22.44 | 22.64 | 21.94 | 22.58 | 22.58 | 1.44% | 325,386 |
| Jul 24, 2025 | 22.49 | 22.98 | 21.96 | 22.26 | 22.26 | -0.85% | 407,094 |
| Jul 23, 2025 | 21.72 | 22.72 | 21.39 | 22.45 | 22.45 | 4.86% | 551,177 |
| Jul 22, 2025 | 21.01 | 21.74 | 20.96 | 21.41 | 21.41 | 3.13% | 870,151 |
| Jul 21, 2025 | 20.96 | 21.26 | 20.47 | 20.76 | 20.76 | -0.34% | 496,279 |
| Jul 18, 2025 | 21.77 | 21.77 | 20.71 | 20.83 | 20.83 | -2.75% | 408,131 |
| Jul 17, 2025 | 21.02 | 21.61 | 20.86 | 21.42 | 21.42 | 1.81% | 489,084 |