Skip to main content
BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
20.90
-0.51 (-2.38%)
At close: Apr 28, 2026, 4:00 PM EDT
21.20
+0.30 (1.44%)
After-hours: Apr 28, 2026, 7:17 PM EDT

BioLife Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.4121.4220.7320.9020.90-2.38%324,216
Apr 27, 202621.4722.0521.2221.4121.410.14%230,551
Apr 24, 202621.6721.8121.2621.3821.38-1.57%362,427
Apr 23, 202622.6722.7821.2921.7221.72-4.74%483,605
Apr 22, 202622.5223.1822.5222.8022.801.92%394,064
Apr 21, 202622.1922.8621.8422.3722.370.81%672,776
Apr 20, 202621.4422.5321.2122.1922.193.21%658,156
Apr 17, 202621.4221.7721.2121.5021.503.12%295,877
Apr 16, 202621.1521.2420.5820.8520.85-1.60%347,260
Apr 15, 202620.3021.4320.3021.1921.194.54%334,662
Apr 14, 202620.1520.6820.0920.2720.270.80%323,575
Apr 13, 202619.6120.3219.6020.1120.111.87%395,114
Apr 10, 202620.6120.8819.4519.7419.74-3.61%346,342
Apr 9, 202619.4720.8619.4720.4820.483.91%415,597
Apr 8, 202620.2120.2619.4719.7119.713.03%351,123
Apr 7, 202619.2219.2218.6019.1319.13-0.73%484,266
Apr 6, 202619.4519.4718.9619.2719.27-1.23%161,215
Apr 2, 202618.8319.6018.7819.5119.511.14%209,435
Apr 1, 202619.3419.5819.1019.2919.291.10%189,382
Mar 31, 202618.9919.4118.5319.0819.081.60%289,863
Mar 30, 202618.6019.0317.8918.7818.781.02%531,167
Mar 27, 202619.4519.5418.4518.5918.59-5.39%393,090
Mar 26, 202619.5120.0119.5119.6519.65-1.06%222,911
Mar 25, 202620.0920.4719.5119.8619.860.81%316,576
Mar 24, 202618.8719.9418.8419.7019.702.76%376,608
Mar 23, 202619.4519.5818.9119.1719.171.70%452,387
Mar 20, 202619.5419.5418.8018.8518.85-3.48%598,891
Mar 19, 202618.8619.7918.8619.5319.532.14%315,786
Mar 18, 202619.1119.6719.0319.1219.12-1.44%395,776
Mar 17, 202619.2519.4618.9919.4019.401.68%490,518
Mar 16, 202618.5619.2818.5519.0819.083.92%470,352
Mar 13, 202618.2719.5617.8618.3618.361.16%439,662
Mar 12, 202618.5618.8517.9818.1518.15-4.52%524,193
Mar 11, 202618.5219.0218.2919.0119.011.82%538,546
Mar 10, 202619.8320.0618.6418.6718.67-6.18%735,221
Mar 9, 202619.4720.0219.2219.9019.900.20%617,752
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