Skip to main content
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
19.76
-0.10 (-0.50%)
Mar 9, 2026, 3:20 PM EDT - Market open

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4720.0019.2219.96-0.50%260,779
Mar 6, 202619.7119.8919.2319.8619.86-1.29%469,777
Mar 5, 202620.3120.7019.9520.1220.12-2.66%639,659
Mar 4, 202620.4121.0120.2020.6720.672.48%569,657
Mar 3, 202621.6821.7019.5520.1720.17-10.44%1,244,117
Mar 2, 202623.6823.9222.4722.5222.52-6.94%657,709
Feb 27, 202623.5025.2523.5024.2024.207.65%1,044,222
Feb 26, 202622.6022.8022.0822.4822.480.04%721,399
Feb 25, 202622.8622.9522.0722.4722.47-0.79%358,613
Feb 24, 202622.8623.0922.5422.6522.65-1.01%319,037
Feb 23, 202622.9923.1422.5322.8822.88-0.91%280,428
Feb 20, 202622.9723.7022.8023.0923.09-0.60%236,388
Feb 19, 202622.5923.2522.1923.2323.231.71%242,949
Feb 18, 202622.6123.0922.1422.8422.842.15%359,336
Feb 17, 202622.1022.6621.7122.3622.360.58%268,146
Feb 13, 202621.7722.4521.7522.2322.233.01%288,495
Feb 12, 202622.3622.3621.4521.5821.58-3.01%239,992
Feb 11, 202622.7422.9921.7522.2522.25-1.77%219,061
Feb 10, 202622.7822.9822.4022.6522.650.09%251,568
Feb 9, 202622.2422.9221.7722.6322.630.89%424,533
Feb 6, 202622.0022.6621.3522.4322.431.86%453,442
Feb 5, 202622.5023.0921.8422.0222.02-2.87%440,546
Feb 4, 202623.0723.4221.9622.6722.67-0.74%570,098
Feb 3, 202622.3523.5122.1822.8422.842.28%958,291
Feb 2, 202621.9122.7221.7622.3322.332.43%377,272
Jan 30, 202622.3422.7921.7821.8021.80-3.45%364,378
Jan 29, 202622.9023.0322.3622.5822.58-1.57%387,451
Jan 28, 202625.0925.2222.8822.9422.94-8.17%383,583
Jan 27, 202624.8625.2124.5924.9824.980.16%180,063
Jan 26, 202624.8125.0124.4624.9424.940.28%214,850
Jan 23, 202625.8125.9424.6324.8724.87-4.27%269,132
Jan 22, 202625.5826.5425.3925.9825.981.68%311,364
Jan 21, 202624.7925.7424.6925.5525.553.19%314,257
Jan 20, 202623.8425.0923.8424.7624.761.39%267,198
Jan 16, 202624.4424.7424.1124.4224.42-0.20%331,718
Jan 15, 202624.3324.7123.7724.4724.470.74%192,665
Jan 14, 202623.7824.4023.5824.2924.291.63%153,304
Jan 13, 202624.2224.7123.2823.9023.90-0.58%240,478
Jan 12, 202624.9925.0023.7124.0424.04-3.30%438,776
Jan 9, 202624.9625.1824.3624.8624.86-0.36%229,633
Jan 8, 202625.1925.6324.7924.9524.95-1.81%268,601
Jan 7, 202626.4426.6825.2325.4125.41-3.57%415,432
Jan 6, 202625.1826.6225.1826.3526.354.11%420,692
Jan 5, 202623.9925.6823.9725.3125.315.94%382,475
Jan 2, 202624.3024.4123.5823.8923.89-1.20%335,000
Dec 31, 202524.6724.7124.0124.1824.18-1.95%254,663
Dec 30, 202525.0225.1024.4524.6624.66-1.83%236,201
Dec 29, 202524.7925.1724.7325.1225.120.88%228,134
Dec 26, 202525.3225.3924.8624.9024.90-2.01%211,333
Dec 24, 202525.4325.6325.1925.4125.41-0.20%105,932
Dec 23, 202525.2825.6125.0825.4625.46-0.04%325,464
Dec 22, 202525.2126.3425.0625.4725.471.60%314,931
Dec 19, 202525.2625.4724.9525.0725.07-1.07%1,124,491
Dec 18, 202525.1625.9825.0825.3425.341.32%404,903
Dec 17, 202524.5225.2324.3525.0125.011.63%296,729
Dec 16, 202524.5524.7324.1124.6124.61-0.16%288,225
Dec 15, 202524.4624.8124.1724.6524.651.07%379,131
Dec 12, 202524.8825.0524.3324.3924.39-1.97%268,823
Dec 11, 202524.9025.2724.4924.8824.880.44%260,471
Dec 10, 202524.7925.3224.4424.7724.770.08%310,472
Dec 9, 202524.8525.6824.6624.7524.75-0.80%237,357
Dec 8, 202525.8425.9324.7924.9524.95-2.00%358,651
Dec 5, 202525.8825.9625.0725.4625.46-1.43%364,368
Dec 4, 202525.4125.8724.6825.8325.831.25%313,848
Dec 3, 202525.4225.8225.2025.5125.510.55%157,455
Dec 2, 202525.5325.8225.1125.3725.37-0.16%187,234
Dec 1, 202526.1026.2625.3025.4125.41-4.11%250,047
Nov 28, 202526.7126.9726.3226.5026.50-0.67%268,903
Nov 26, 202526.7627.2426.3926.6826.68-1.15%382,602
Nov 25, 202526.4527.0526.3026.9926.992.43%348,324
Nov 24, 202526.5426.9925.9126.3526.35-0.68%504,217
Nov 21, 202524.1626.7224.1026.5326.539.63%540,118
Nov 20, 202524.8425.3323.9624.2024.20-0.74%504,209
Nov 19, 202524.1424.5023.8424.3824.381.46%328,618
Nov 18, 202523.8524.8823.5724.0324.030.08%531,301
Nov 17, 202523.9524.3123.7524.0124.01-0.25%447,554
Nov 14, 202524.5924.7423.9624.0724.07-4.26%421,448
Nov 13, 202525.6025.8724.9425.1425.14-3.01%387,218
Nov 12, 202526.0126.4325.6425.9225.92-0.46%322,005
Nov 11, 202526.4226.6325.8426.0426.04-0.95%367,402
Nov 10, 202526.2726.6825.9726.2926.291.39%334,006
Nov 7, 202526.8527.1725.4925.9325.93-4.03%552,944
Nov 6, 202527.4528.2426.7527.0227.02-1.99%397,903
Nov 5, 202527.1927.8826.7527.5727.571.70%367,283
Nov 4, 202527.4428.0226.7927.1127.11-2.73%441,257
Nov 3, 202527.8228.2026.0527.8727.87-321,177
Oct 31, 202526.8628.2126.4327.8727.873.61%368,023
Oct 30, 202527.4627.7626.8626.9026.90-2.32%300,174
Oct 29, 202527.7528.2226.9627.5427.54-1.57%384,653
Oct 28, 202528.0328.2527.4827.9827.98-0.21%257,073
Oct 27, 202528.8828.8927.9728.0428.04-2.61%211,079
Oct 24, 202528.9929.6228.6328.7928.790.45%267,911
Oct 23, 202527.5128.8627.4828.6628.664.07%269,913
Oct 22, 202527.6827.7226.7427.5427.54-0.51%319,440
Oct 21, 202527.9228.5627.6627.6827.68-0.65%177,792
Oct 20, 202527.3828.0827.3427.8627.861.98%205,114
Oct 17, 202527.3927.8826.8427.3227.32-1.48%264,285
Oct 16, 202528.8629.0427.6827.7327.73-3.55%509,543
Oct 15, 202527.8628.9527.8628.7528.753.94%1,220,498
Oct 14, 202526.8028.0326.8027.6627.660.88%346,859