BioLife Solutions Inc. (BLFS)
NASDAQ: BLFS
· Real-Time Price · USD
26.59
0.68 (2.62%)
At close: Oct 03, 2025, 3:59 PM
26.59
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
BLFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.17 | 27.42 | 26.17 | 26.59 | 26.59 | 2.62% | 372,572 |
| Oct 2, 2025 | 26.04 | 26.12 | 25.51 | 25.91 | 25.91 | -0.84% | 285,700 |
| Oct 1, 2025 | 25.30 | 26.40 | 24.52 | 26.13 | 26.13 | 2.43% | 483,138 |
| Sep 30, 2025 | 24.59 | 25.54 | 24.33 | 25.51 | 25.51 | 4.04% | 378,523 |
| Sep 29, 2025 | 24.77 | 24.99 | 24.47 | 24.52 | 24.52 | -0.73% | 212,800 |
| Sep 26, 2025 | 24.20 | 24.82 | 24.05 | 24.70 | 24.70 | 2.15% | 244,143 |
| Sep 25, 2025 | 23.63 | 24.23 | 23.47 | 24.18 | 24.18 | 0.29% | 295,400 |
| Sep 24, 2025 | 24.70 | 24.75 | 23.86 | 24.11 | 24.11 | -2.59% | 422,500 |
| Sep 23, 2025 | 25.32 | 25.55 | 24.66 | 24.75 | 24.75 | -2.10% | 361,700 |
| Sep 22, 2025 | 25.62 | 25.87 | 25.24 | 25.28 | 25.28 | -1.13% | 370,843 |
| Sep 19, 2025 | 26.37 | 26.61 | 25.53 | 25.57 | 25.57 | -2.70% | 562,600 |
| Sep 18, 2025 | 25.83 | 26.42 | 25.76 | 26.28 | 26.28 | 2.70% | 370,300 |
| Sep 17, 2025 | 26.00 | 26.83 | 25.46 | 25.59 | 25.59 | -1.50% | 304,928 |
| Sep 16, 2025 | 25.74 | 26.12 | 25.59 | 25.98 | 25.98 | 0.70% | 309,207 |
| Sep 15, 2025 | 25.61 | 26.10 | 25.17 | 25.80 | 25.80 | 1.14% | 403,800 |
| Sep 12, 2025 | 26.59 | 26.59 | 25.46 | 25.51 | 25.51 | -4.60% | 558,848 |
| 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 |
Page 1 of 136