BioLife Solutions, Inc. (BLFS)
NASDAQ: BLFS · Real-Time Price · USD
28.67
+1.17 (4.25%)
At close: Jun 26, 2026, 4:00 PM EDT
30.55
+1.88 (6.56%)
After-hours: Jun 26, 2026, 7:58 PM EDT
BioLife Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.38 | 29.81 | 27.29 | 28.67 | 28.67 | 4.25% | 3,852,044 |
| Jun 25, 2026 | 26.07 | 28.03 | 25.59 | 27.50 | 27.50 | 7.55% | 1,928,579 |
| Jun 24, 2026 | 25.09 | 26.04 | 24.77 | 25.57 | 25.57 | 3.15% | 1,047,098 |
| Jun 23, 2026 | 25.08 | 25.61 | 24.78 | 24.79 | 24.79 | -0.44% | 750,614 |
| Jun 22, 2026 | 26.05 | 26.31 | 24.88 | 24.90 | 24.90 | -4.38% | 660,118 |
| Jun 18, 2026 | 26.03 | 26.83 | 25.65 | 26.04 | 26.04 | 1.80% | 1,117,251 |
| Jun 17, 2026 | 26.46 | 27.40 | 25.36 | 25.58 | 25.58 | -2.96% | 872,145 |
| Jun 16, 2026 | 26.67 | 26.86 | 26.06 | 26.36 | 26.36 | -1.24% | 486,973 |
| 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 |
| Jun 11, 2026 | 26.78 | 27.27 | 26.35 | 26.60 | 26.60 | -0.23% | 503,855 |
| Jun 10, 2026 | 27.49 | 28.07 | 26.59 | 26.66 | 26.66 | -3.23% | 433,362 |
| Jun 9, 2026 | 26.40 | 27.90 | 26.04 | 27.55 | 27.55 | 5.56% | 712,812 |
| Jun 8, 2026 | 26.92 | 27.12 | 26.06 | 26.10 | 26.10 | -2.06% | 456,506 |
| Jun 5, 2026 | 26.95 | 26.95 | 26.15 | 26.65 | 26.65 | -1.62% | 701,948 |
| Jun 4, 2026 | 27.42 | 28.07 | 26.95 | 27.09 | 27.09 | -0.59% | 520,089 |
| Jun 3, 2026 | 26.96 | 27.77 | 26.40 | 27.25 | 27.25 | -0.87% | 847,359 |
| Jun 2, 2026 | 26.58 | 28.09 | 26.50 | 27.49 | 27.49 | 3.23% | 1,332,017 |
| Jun 1, 2026 | 24.76 | 27.29 | 24.51 | 26.63 | 26.63 | 6.86% | 1,258,810 |
| May 29, 2026 | 25.16 | 25.43 | 24.69 | 24.92 | 24.92 | -1.31% | 904,575 |
| May 28, 2026 | 24.53 | 25.72 | 23.97 | 25.25 | 25.25 | 3.06% | 541,347 |
| May 27, 2026 | 24.15 | 24.59 | 23.69 | 24.50 | 24.50 | 1.96% | 723,805 |
| May 26, 2026 | 23.95 | 24.34 | 23.45 | 24.03 | 24.03 | 0.33% | 754,866 |
| May 22, 2026 | 24.74 | 25.07 | 23.67 | 23.95 | 23.95 | -3.19% | 999,937 |
| May 21, 2026 | 23.80 | 24.77 | 23.59 | 24.74 | 24.74 | 3.08% | 1,074,791 |
| May 20, 2026 | 23.05 | 24.47 | 22.60 | 24.00 | 24.00 | 4.12% | 1,341,958 |
| May 19, 2026 | 22.09 | 23.15 | 21.91 | 23.05 | 23.05 | 3.36% | 1,081,832 |
| May 18, 2026 | 20.76 | 22.72 | 20.69 | 22.30 | 22.30 | 7.42% | 972,903 |
| May 15, 2026 | 20.85 | 20.87 | 20.27 | 20.76 | 20.76 | -1.42% | 375,001 |
| May 14, 2026 | 21.28 | 21.30 | 20.87 | 21.06 | 21.06 | -0.52% | 262,097 |
| May 13, 2026 | 21.20 | 21.26 | 20.66 | 21.17 | 21.17 | -0.28% | 321,035 |
| May 12, 2026 | 21.80 | 21.80 | 21.00 | 21.23 | 21.23 | -2.30% | 298,122 |
| May 11, 2026 | 22.00 | 22.41 | 21.53 | 21.73 | 21.73 | -1.41% | 338,370 |
| May 8, 2026 | 21.80 | 23.06 | 20.76 | 22.04 | 22.04 | -4.67% | 722,105 |
| May 7, 2026 | 21.88 | 23.15 | 21.80 | 23.12 | 23.12 | 6.30% | 530,347 |
| May 6, 2026 | 21.66 | 22.04 | 21.06 | 21.75 | 21.75 | 0.93% | 301,167 |
| May 5, 2026 | 21.27 | 21.60 | 20.64 | 21.55 | 21.55 | 2.18% | 296,277 |
| May 4, 2026 | 21.03 | 21.61 | 21.03 | 21.09 | 21.09 | -0.57% | 248,468 |
| May 1, 2026 | 21.08 | 21.36 | 20.81 | 21.21 | 21.21 | 0.62% | 229,999 |
| Apr 30, 2026 | 19.97 | 21.15 | 19.97 | 21.08 | 21.08 | 5.45% | 350,349 |
| Apr 29, 2026 | 20.76 | 21.00 | 19.71 | 19.99 | 19.99 | -4.35% | 290,072 |
| Apr 28, 2026 | 21.41 | 21.42 | 20.73 | 20.90 | 20.90 | -2.38% | 324,321 |
| Apr 27, 2026 | 21.47 | 22.05 | 21.22 | 21.41 | 21.41 | 0.14% | 230,551 |
| Apr 24, 2026 | 21.67 | 21.81 | 21.26 | 21.38 | 21.38 | -1.57% | 362,427 |
| Apr 23, 2026 | 22.67 | 22.78 | 21.29 | 21.72 | 21.72 | -4.74% | 483,624 |
| Apr 22, 2026 | 22.52 | 23.18 | 22.52 | 22.80 | 22.80 | 1.92% | 394,064 |
| Apr 21, 2026 | 22.19 | 22.86 | 21.84 | 22.37 | 22.37 | 0.81% | 672,825 |
| Apr 20, 2026 | 21.44 | 22.53 | 21.21 | 22.19 | 22.19 | 3.21% | 658,256 |
| Apr 17, 2026 | 21.42 | 21.77 | 21.21 | 21.50 | 21.50 | 3.12% | 295,879 |
| Apr 16, 2026 | 21.15 | 21.24 | 20.58 | 20.85 | 20.85 | -1.60% | 347,349 |
| Apr 15, 2026 | 20.30 | 21.43 | 20.30 | 21.19 | 21.19 | 4.54% | 334,665 |
| Apr 14, 2026 | 20.15 | 20.68 | 20.09 | 20.27 | 20.27 | 0.80% | 323,575 |
| Apr 13, 2026 | 19.61 | 20.32 | 19.60 | 20.11 | 20.11 | 1.87% | 395,115 |
| Apr 10, 2026 | 20.61 | 20.88 | 19.45 | 19.74 | 19.74 | -3.61% | 346,346 |
| Apr 9, 2026 | 19.47 | 20.86 | 19.47 | 20.48 | 20.48 | 3.91% | 415,597 |
| Apr 8, 2026 | 20.21 | 20.26 | 19.47 | 19.71 | 19.71 | 3.03% | 351,123 |
| Apr 7, 2026 | 19.22 | 19.22 | 18.60 | 19.13 | 19.13 | -0.73% | 484,370 |
| Apr 6, 2026 | 19.45 | 19.47 | 18.96 | 19.27 | 19.27 | -1.23% | 161,223 |
| Apr 2, 2026 | 18.83 | 19.60 | 18.78 | 19.51 | 19.51 | 1.14% | 209,435 |
| Apr 1, 2026 | 19.34 | 19.58 | 19.10 | 19.29 | 19.29 | 1.10% | 189,382 |
| Mar 31, 2026 | 18.99 | 19.41 | 18.53 | 19.08 | 19.08 | 1.60% | 289,886 |
| Mar 30, 2026 | 18.60 | 19.03 | 17.89 | 18.78 | 18.78 | 1.02% | 531,418 |
| Mar 27, 2026 | 19.45 | 19.54 | 18.45 | 18.59 | 18.59 | -5.39% | 395,982 |
| Mar 26, 2026 | 19.51 | 20.01 | 19.51 | 19.65 | 19.65 | -1.06% | 222,911 |
| Mar 25, 2026 | 20.09 | 20.47 | 19.51 | 19.86 | 19.86 | 0.81% | 328,979 |
| Mar 24, 2026 | 18.87 | 19.94 | 18.84 | 19.70 | 19.70 | 2.76% | 379,446 |
| Mar 23, 2026 | 19.45 | 19.58 | 18.91 | 19.17 | 19.17 | 1.70% | 452,529 |
| Mar 20, 2026 | 19.54 | 19.54 | 18.80 | 18.85 | 18.85 | -3.48% | 602,662 |
| Mar 19, 2026 | 18.86 | 19.79 | 18.86 | 19.53 | 19.53 | 2.14% | 319,023 |
| Mar 18, 2026 | 19.11 | 19.67 | 19.03 | 19.12 | 19.12 | -1.44% | 395,782 |
| Mar 17, 2026 | 19.25 | 19.46 | 18.99 | 19.40 | 19.40 | 1.68% | 490,518 |
| Mar 16, 2026 | 18.56 | 19.28 | 18.55 | 19.08 | 19.08 | 3.92% | 470,373 |
| Mar 13, 2026 | 18.27 | 19.56 | 17.86 | 18.36 | 18.36 | 1.16% | 439,702 |
| Mar 12, 2026 | 18.56 | 18.85 | 17.98 | 18.15 | 18.15 | -4.52% | 524,193 |
| Mar 11, 2026 | 18.52 | 19.02 | 18.29 | 19.01 | 19.01 | 1.82% | 539,673 |
| Mar 10, 2026 | 19.83 | 20.06 | 18.64 | 18.67 | 18.67 | -6.18% | 735,377 |
| Mar 9, 2026 | 19.47 | 20.02 | 19.22 | 19.90 | 19.90 | 0.20% | 617,754 |
| Mar 6, 2026 | 19.71 | 19.89 | 19.23 | 19.86 | 19.86 | -1.29% | 469,777 |
| Mar 5, 2026 | 20.31 | 20.70 | 19.95 | 20.12 | 20.12 | -2.66% | 639,659 |
| Mar 4, 2026 | 20.41 | 21.01 | 20.20 | 20.67 | 20.67 | 2.48% | 594,189 |
| Mar 3, 2026 | 21.68 | 21.70 | 19.55 | 20.17 | 20.17 | -10.44% | 1,244,195 |
| Mar 2, 2026 | 23.68 | 23.92 | 22.47 | 22.52 | 22.52 | -6.94% | 657,709 |
| Feb 27, 2026 | 23.50 | 25.25 | 23.50 | 24.20 | 24.20 | 7.65% | 1,044,627 |
| Feb 26, 2026 | 22.60 | 22.80 | 22.08 | 22.48 | 22.48 | 0.04% | 721,856 |
| Feb 25, 2026 | 22.86 | 22.95 | 22.07 | 22.47 | 22.47 | -0.79% | 358,763 |
| Feb 24, 2026 | 22.86 | 23.09 | 22.54 | 22.65 | 22.65 | -1.01% | 319,187 |
| Feb 23, 2026 | 22.99 | 23.14 | 22.53 | 22.88 | 22.88 | -0.91% | 280,428 |
| Feb 20, 2026 | 22.97 | 23.70 | 22.80 | 23.09 | 23.09 | -0.60% | 236,388 |
| Feb 19, 2026 | 22.59 | 23.25 | 22.19 | 23.23 | 23.23 | 1.71% | 242,955 |
| Feb 18, 2026 | 22.61 | 23.09 | 22.14 | 22.84 | 22.84 | 2.15% | 360,736 |
| Feb 17, 2026 | 22.10 | 22.66 | 21.71 | 22.36 | 22.36 | 0.58% | 268,158 |
| Feb 13, 2026 | 21.77 | 22.45 | 21.75 | 22.23 | 22.23 | 3.01% | 288,500 |
| Feb 12, 2026 | 22.36 | 22.36 | 21.45 | 21.58 | 21.58 | -3.01% | 240,200 |
| Feb 11, 2026 | 22.74 | 22.99 | 21.75 | 22.25 | 22.25 | -1.77% | 219,064 |
| Feb 10, 2026 | 22.78 | 22.98 | 22.40 | 22.65 | 22.65 | 0.09% | 251,568 |
| Feb 9, 2026 | 22.24 | 22.92 | 21.77 | 22.63 | 22.63 | 0.89% | 424,612 |
| Feb 6, 2026 | 22.00 | 22.66 | 21.35 | 22.43 | 22.43 | 1.86% | 453,454 |
| Feb 5, 2026 | 22.50 | 23.09 | 21.84 | 22.02 | 22.02 | -2.87% | 460,262 |
| Feb 4, 2026 | 23.07 | 23.42 | 21.96 | 22.67 | 22.67 | -0.74% | 687,822 |
| Feb 3, 2026 | 22.35 | 23.51 | 22.18 | 22.84 | 22.84 | 2.28% | 958,316 |