BioLife Solutions Inc. (BLFS)
NASDAQ: BLFS
· Real-Time Price · USD
25.51
-1.23 (-4.60%)
At close: Sep 12, 2025, 3:59 PM
25.20
-1.22%
After-hours: Sep 12, 2025, 05:59 PM EDT
BLFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.59 | 26.59 | 25.46 | 25.51 | 25.51 | -4.60% | 532,584 |
| 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% | 370,400 |
| Sep 9, 2025 | 26.28 | 26.41 | 26.02 | 26.40 | 26.40 | 0.69% | 264,000 |
| Sep 8, 2025 | 26.50 | 26.50 | 25.85 | 26.22 | 26.22 | -0.91% | 313,400 |
| 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% | 406,500 |
| Sep 3, 2025 | 25.30 | 25.62 | 24.74 | 25.04 | 25.04 | -1.18% | 416,300 |
| 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% | 354,500 |
| Aug 28, 2025 | 25.40 | 25.52 | 24.87 | 24.92 | 24.92 | -2.01% | 580,400 |
| 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 | 0.00% | 541,408 |
| Aug 25, 2025 | 25.72 | 26.00 | 25.30 | 25.65 | 25.65 | -1.00% | 464,900 |
| Aug 22, 2025 | 25.36 | 26.29 | 25.16 | 25.91 | 25.91 | 3.31% | 652,200 |
| 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 |