BioLife Solutions Inc. (BLFS)
NASDAQ: BLFS
· Real-Time Price · USD
24.73
-0.59 (-2.33%)
At close: Aug 15, 2025, 11:53 AM
BLFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.41 | 25.71 | 24.70 | 25.32 | 25.32 | -1.40% | 483,904 |
| Aug 13, 2025 | 24.29 | 25.74 | 24.04 | 25.68 | 25.68 | 6.73% | 709,839 |
| Aug 12, 2025 | 22.39 | 24.35 | 22.22 | 24.06 | 24.06 | 7.55% | 754,000 |
| Aug 11, 2025 | 22.78 | 23.48 | 22.30 | 22.37 | 22.37 | -1.37% | 1,625,800 |
| Aug 8, 2025 | 21.97 | 23.99 | 21.24 | 22.68 | 22.68 | 9.88% | 814,604 |
| Aug 7, 2025 | 21.23 | 21.23 | 20.27 | 20.64 | 20.64 | -2.13% | 458,555 |
| Aug 6, 2025 | 20.62 | 21.31 | 20.23 | 21.09 | 21.09 | 1.74% | 618,900 |
| Aug 5, 2025 | 20.83 | 21.13 | 20.39 | 20.73 | 20.73 | -0.77% | 349,925 |
| Aug 4, 2025 | 21.14 | 21.22 | 20.41 | 20.89 | 20.89 | 0.38% | 277,000 |
| Aug 1, 2025 | 20.74 | 21.08 | 20.14 | 20.81 | 20.81 | -2.12% | 394,039 |
| Jul 31, 2025 | 21.56 | 21.90 | 21.09 | 21.26 | 21.26 | -2.57% | 326,600 |
| Jul 30, 2025 | 22.22 | 22.50 | 21.50 | 21.82 | 21.82 | -1.27% | 290,000 |
| Jul 29, 2025 | 22.40 | 22.46 | 21.93 | 22.10 | 22.10 | -0.58% | 229,100 |
| Jul 28, 2025 | 22.60 | 22.78 | 22.18 | 22.23 | 22.23 | -1.55% | 408,800 |
| Jul 25, 2025 | 22.44 | 22.64 | 21.94 | 22.58 | 22.58 | 1.44% | 325,400 |
| Jul 24, 2025 | 22.49 | 22.98 | 21.96 | 22.26 | 22.26 | -0.85% | 407,100 |
| Jul 23, 2025 | 21.72 | 22.72 | 21.39 | 22.45 | 22.45 | 4.86% | 551,200 |
| Jul 22, 2025 | 21.01 | 21.74 | 20.96 | 21.41 | 21.41 | 3.13% | 870,200 |
| Jul 21, 2025 | 20.96 | 21.26 | 20.47 | 20.76 | 20.76 | -0.34% | 496,300 |
| Jul 18, 2025 | 21.77 | 21.77 | 20.71 | 20.83 | 20.83 | -2.75% | 408,131 |