NASDAQ : BLFS
BioLife Solutions, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 38.61 USD (At close: Oct 5, 2026) · Market cap 1.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BioLife Solutions, Inc. (BLFS) closed at 38.61 USD on 2026-10-05. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-05 | 37.16 | 38.83 | 36.95 | 38.61 | 4,393,528 | +3.51% |
| 2026-10-02 | 37.02 | 37.98 | 36.83 | 37.3 | 2,847,255 | +1.41% |
| 2026-10-01 | 38.9 | 38.9 | 36.7 | 36.78 | 919,091 | -5.33% |
| 2026-09-30 | 39.19 | 39.41 | 38.69 | 38.85 | 1,094,002 | -0.94% |
| 2026-09-29 | 39.17 | 39.47 | 38.735 | 39.22 | 572,227 | +0.18% |
| 2026-09-28 | 38.13 | 39.76 | 37.864 | 39.15 | 1,275,621 | +1.71% |
| 2026-09-25 | 38.51 | 38.68 | 38.12 | 38.49 | 947,485 | -0.23% |
| 2026-09-24 | 37.63 | 38.89 | 37.63 | 38.58 | 1,118,722 | +2.23% |
| 2026-09-23 | 38.04 | 38.39 | 37.32 | 37.74 | 929,658 | -0.87% |
| 2026-09-22 | 37.43 | 38.28 | 37.15 | 38.07 | 824,997 | +2.39% |
| 2026-09-21 | 36.7 | 37.36 | 36.53 | 37.18 | 401,091 | +1.34% |
| 2026-09-18 | 36.73 | 37.03 | 36.58 | 36.69 | 1,023,425 | -0.43% |
| 2026-09-17 | 36.67 | 36.92 | 36.2 | 36.85 | 1,571,323 | +2.05% |
| 2026-09-16 | 36.46 | 36.92 | 35.92 | 36.11 | 467,815 | -0.77% |
| 2026-09-15 | 35.51 | 36.53 | 35.51 | 36.39 | 914,633 | +2.71% |
| 2026-09-14 | 35 | 35.49 | 34.635 | 35.43 | 524,524 | +1.37% |
| 2026-09-11 | 34.92 | 35.43 | 34.79 | 34.95 | 968,021 | +0.09% |
| 2026-09-10 | 34.62 | 34.95 | 34.38 | 34.92 | 1,361,519 | -0.03% |
| 2026-09-09 | 35.01 | 35.62 | 34.62 | 34.93 | 1,273,260 | -1.27% |
| 2026-09-08 | 35.03 | 36.055 | 35.03 | 35.38 | 788,404 | +0.37% |
| 2026-09-04 | 35.07 | 35.52 | 34.89 | 35.25 | 344,312 | -0.79% |
| 2026-09-03 | 36.42 | 36.425 | 35.17 | 35.53 | 703,210 | -1.09% |
| 2026-09-02 | 35.58 | 36.44 | 35.58 | 35.92 | 967,479 | +1.27% |
| 2026-09-01 | 36.98 | 37.25 | 35.12 | 35.47 | 950,357 | -4.32% |
| 2026-08-31 | 36.05 | 37.1 | 36.05 | 37.07 | 1,250,413 | +1.90% |
| 2026-08-28 | 37.05 | 37.2 | 36.35 | 36.38 | 1,041,879 | -2.20% |
| 2026-08-27 | 37.07 | 37.39 | 36.99 | 37.2 | 1,222,509 | +0.54% |
| 2026-08-26 | 37.16 | 37.505 | 36.95 | 37 | 815,984 | -0.59% |
| 2026-08-25 | 37.2 | 37.768 | 37.01 | 37.22 | 1,377,771 | +0.08% |
| 2026-08-24 | 36.81 | 37.37 | 36.4 | 37.19 | 548,520 | +0.24% |
| 2026-08-21 | 36.89 | 37.28 | 36.29 | 37.1 | 750,372 | +0.35% |
| 2026-08-20 | 35.77 | 38.1 | 35.77 | 36.97 | 681,727 | +1.37% |
| 2026-08-19 | 35.45 | 36.91 | 35.45 | 36.47 | 703,136 | +4.38% |
| 2026-08-18 | 35.4 | 35.4 | 34.755 | 34.94 | 390,291 | -1.44% |
| 2026-08-17 | 34.77 | 35.46 | 34.75 | 35.45 | 395,624 | +1.08% |
| 2026-08-14 | 35.17 | 35.22 | 34.81 | 35.07 | 478,678 | -0.45% |
| 2026-08-13 | 35 | 35.34 | 34.415 | 35.23 | 592,528 | +0.74% |
| 2026-08-12 | 35.12 | 35.14 | 34.52 | 34.97 | 348,528 | +0.43% |
| 2026-08-11 | 34.45 | 35.35 | 34.2 | 34.82 | 410,589 | +0.52% |
| 2026-08-10 | 33.79 | 34.925 | 33.751 | 34.64 | 447,922 | -0.06% |
| 2026-08-07 | 34.27 | 34.761 | 34.12 | 34.66 | 655,862 | +2.15% |
| 2026-08-06 | 33.61 | 34.34 | 33.605 | 33.93 | 461,485 | +0.38% |
| 2026-08-05 | 32.57 | 33.84 | 32.57 | 33.8 | 600,919 | +3.94% |
| 2026-08-04 | 32.03 | 32.55 | 31.46 | 32.52 | 597,988 | +1.15% |
| 2026-08-03 | 31.35 | 32.19 | 31.28 | 32.15 | 575,980 | +2.78% |
| 2026-07-31 | 31.59 | 31.7 | 31.02 | 31.28 | 764,549 | -1.14% |
| 2026-07-30 | 31.5 | 31.82 | 31.21 | 31.64 | 436,917 | +0.44% |
| 2026-07-29 | 31.63 | 32.62 | 31.26 | 31.5 | 1,063,713 | -1.50% |
| 2026-07-28 | 30.05 | 33.14 | 30.05 | 31.98 | 2,710,850 | +7.35% |
| 2026-07-27 | 29.87 | 30.17 | 29.63 | 29.79 | 1,060,248 | -0.63% |
| 2026-07-24 | 30.36 | 30.725 | 29.92 | 29.98 | 2,610,319 | -2.57% |
| 2026-07-23 | 31.16 | 32.23 | 30 | 30.77 | 5,128,464 | -1.22% |
| 2026-07-22 | 29.68 | 31.494 | 29.65 | 31.15 | 9,738,324 | +6.71% |
| 2026-07-21 | 28.64 | 29.43 | 28.54 | 29.19 | 576,998 | +0.34% |
| 2026-07-20 | 29.19 | 29.45 | 28.74 | 29.09 | 650,064 | -0.21% |
| 2026-07-17 | 30 | 30.875 | 28.5 | 29.15 | 1,371,691 | -3.67% |
| 2026-07-16 | 29 | 30.31 | 29 | 30.26 | 871,651 | +3.81% |
| 2026-07-15 | 28.8 | 29.65 | 28.72 | 29.15 | 675,866 | +1.75% |
| 2026-07-14 | 28.07 | 28.7 | 27.82 | 28.65 | 452,006 | +1.96% |
| 2026-07-13 | 28.11 | 28.79 | 27.83 | 28.1 | 484,396 | -0.28% |
| 2026-07-10 | 28.3 | 28.475 | 27.66 | 28.18 | 460,738 | -0.18% |
| 2026-07-09 | 27.24 | 28.74 | 27.24 | 28.23 | 592,080 | +3.82% |
| 2026-07-08 | 27.5 | 27.585 | 26.983 | 27.19 | 465,030 | -2.65% |
| 2026-07-07 | 27.99 | 28.08 | 27.06 | 27.93 | 711,019 | +0.50% |
| 2026-07-06 | 28.14 | 28.36 | 27.44 | 27.79 | 550,789 | -1.14% |
| 2026-07-02 | 28.79 | 28.91 | 28.03 | 28.11 | 655,344 | -1.33% |
| 2026-07-01 | 28.25 | 28.99 | 28.16 | 28.49 | 778,553 | +0.89% |
| 2026-06-30 | 28.46 | 28.51 | 27.51 | 28.24 | 1,248,575 | -0.21% |
| 2026-06-29 | 28.95 | 30 | 27.88 | 28.3 | 3,427,700 | -1.29% |
| 2026-06-26 | 27.38 | 29.81 | 27.29 | 28.67 | 4,000,041 | +4.25% |
| 2026-06-25 | 26.07 | 28.03 | 25.59 | 27.5 | 1,928,583 | +7.55% |
| 2026-06-24 | 25.09 | 26.035 | 24.765 | 25.57 | 1,047,146 | +3.15% |
| 2026-06-23 | 25.08 | 25.608 | 24.775 | 24.79 | 750,616 | -0.44% |
| 2026-06-22 | 26.05 | 26.31 | 24.88 | 24.9 | 660,208 | -4.38% |
| 2026-06-18 | 26.03 | 26.83 | 25.645 | 26.04 | 1,117,751 | +1.80% |
| 2026-06-17 | 26.46 | 27.4 | 25.36 | 25.58 | 872,207 | -2.96% |
| 2026-06-16 | 26.67 | 26.86 | 26.055 | 26.36 | 486,993 | -1.24% |
| 2026-06-15 | 26.85 | 27.7 | 26.275 | 26.69 | 829,402 | +2.26% |
| 2026-06-12 | 26.73 | 27.29 | 26.02 | 26.1 | 695,467 | -1.88% |
| 2026-06-11 | 26.78 | 27.27 | 26.35 | 26.6 | 503,874 | -0.23% |
| 2026-06-10 | 27.49 | 28.07 | 26.59 | 26.66 | 433,362 | -3.23% |
| 2026-06-09 | 26.4 | 27.895 | 26.04 | 27.55 | 712,812 | +5.56% |
| 2026-06-08 | 26.92 | 27.12 | 26.06 | 26.1 | 456,526 | -2.06% |
| 2026-06-05 | 26.95 | 26.95 | 26.15 | 26.65 | 701,948 | -1.62% |
| 2026-06-04 | 27.42 | 28.07 | 26.95 | 27.09 | 520,089 | -0.59% |
| 2026-06-03 | 26.96 | 27.77 | 26.4 | 27.25 | 847,359 | -0.87% |
| 2026-06-02 | 26.58 | 28.09 | 26.5 | 27.49 | 1,332,017 | +3.23% |
| 2026-06-01 | 24.76 | 27.285 | 24.51 | 26.63 | 1,258,810 | +6.86% |
| 2026-05-29 | 25.16 | 25.43 | 24.69 | 24.92 | 904,575 | -1.31% |
| 2026-05-28 | 24.53 | 25.72 | 23.97 | 25.25 | 541,347 | +3.06% |
| 2026-05-27 | 24.15 | 24.59 | 23.69 | 24.5 | 723,805 | +1.96% |
| 2026-05-26 | 23.95 | 24.34 | 23.45 | 24.03 | 754,866 | +0.33% |
| 2026-05-22 | 24.74 | 25.07 | 23.665 | 23.95 | 999,937 | -3.19% |
| 2026-05-21 | 23.8 | 24.77 | 23.59 | 24.74 | 1,074,791 | +3.08% |
| 2026-05-20 | 23.05 | 24.47 | 22.603 | 24 | 1,341,958 | +4.12% |
| 2026-05-19 | 22.09 | 23.15 | 21.91 | 23.05 | 1,081,832 | +3.36% |
| 2026-05-18 | 20.76 | 22.72 | 20.688 | 22.3 | 972,903 | +7.42% |
| 2026-05-15 | 20.85 | 20.87 | 20.27 | 20.76 | 375,001 | -1.42% |
| 2026-05-14 | 21.28 | 21.295 | 20.868 | 21.06 | 262,097 | -0.52% |
| 2026-05-13 | 21.2 | 21.26 | 20.66 | 21.17 | 321,035 | -0.28% |
| 2026-05-12 | 21.8 | 21.8 | 21 | 21.23 | 298,122 | -2.30% |
| 2026-05-11 | 22 | 22.41 | 21.525 | 21.73 | 338,370 | -1.41% |
| 2026-05-08 | 21.8 | 23.06 | 20.76 | 22.04 | 722,105 | -4.67% |
| 2026-05-07 | 21.88 | 23.15 | 21.8 | 23.12 | 530,347 | +6.30% |
| 2026-05-06 | 21.66 | 22.04 | 21.06 | 21.75 | 301,167 | +0.93% |
| 2026-05-05 | 21.27 | 21.6 | 20.64 | 21.55 | 296,277 | +2.18% |
| 2026-05-04 | 21.03 | 21.61 | 21.03 | 21.09 | 248,468 | -0.57% |
| 2026-05-01 | 21.08 | 21.36 | 20.81 | 21.21 | 229,999 | +0.62% |
| 2026-04-30 | 19.97 | 21.15 | 19.97 | 21.08 | 350,349 | +5.45% |
| 2026-04-29 | 20.76 | 21 | 19.705 | 19.99 | 290,072 | -4.35% |
| 2026-04-28 | 21.41 | 21.42 | 20.73 | 20.9 | 324,321 | -2.38% |
| 2026-04-27 | 21.465 | 22.05 | 21.22 | 21.41 | 230,551 | +0.14% |
| 2026-04-24 | 21.67 | 21.81 | 21.26 | 21.38 | 362,427 | -1.57% |
| 2026-04-23 | 22.67 | 22.78 | 21.285 | 21.72 | 483,624 | -4.74% |
| 2026-04-22 | 22.52 | 23.18 | 22.52 | 22.8 | 394,064 | +1.92% |
| 2026-04-21 | 22.19 | 22.863 | 21.84 | 22.37 | 672,825 | +0.81% |
| 2026-04-20 | 21.44 | 22.525 | 21.212 | 22.19 | 658,256 | +3.21% |
| 2026-04-17 | 21.42 | 21.77 | 21.21 | 21.5 | 295,879 | +3.12% |
| 2026-04-16 | 21.15 | 21.235 | 20.575 | 20.85 | 347,349 | -1.60% |
| 2026-04-15 | 20.3 | 21.43 | 20.3 | 21.19 | 334,665 | +4.54% |