BioLife Solutions, Inc. - BLFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.46	24.34	24.34	25.78	24.05	1.3M
August 14, 2025	25.41	25.32	25.32	25.71	24.7	484,525
August 13, 2025	24.29	25.68	25.68	25.74	24.04	709,839
August 12, 2025	22.39	24.06	24.06	24.35	22.22	754,000
August 11, 2025	22.78	22.37	22.37	23.48	22.3	1.63M
August 08, 2025	21.97	22.68	22.68	23.99	21.24	814,604
August 07, 2025	21.23	20.64	20.64	21.23	20.27	458,555
August 06, 2025	20.62	21.09	21.09	21.31	20.23	618,900
August 05, 2025	20.83	20.73	20.73	21.13	20.39	349,925
August 04, 2025	21.14	20.89	20.89	21.22	20.41	277,000
August 01, 2025	20.74	20.81	20.81	21.08	20.14	394,039
July 31, 2025	21.56	21.26	21.26	21.9	21.09	326,600
July 30, 2025	22.22	21.82	21.82	22.5	21.5	290,000
July 29, 2025	22.4	22.1	22.1	22.46	21.93	229,100
July 28, 2025	22.6	22.23	22.23	22.78	22.18	408,800
July 25, 2025	22.44	22.58	22.58	22.64	21.94	325,400
July 24, 2025	22.49	22.26	22.26	22.98	21.96	407,100
July 23, 2025	21.72	22.45	22.45	22.72	21.39	551,200
July 22, 2025	21.01	21.41	21.41	21.74	20.96	870,200
July 21, 2025	20.96	20.76	20.76	21.26	20.47	496,300
July 18, 2025	21.77	20.83	20.83	21.77	20.71	408,131
July 17, 2025	21.02	21.42	21.42	21.61	20.86	489,100
July 16, 2025	20.91	21.04	21.04	21.45	20.76	417,700
July 15, 2025	22.21	20.78	20.78	22.43	20.68	443,735
July 14, 2025	21.9	22.02	22.02	22.21	21.57	328,400
July 11, 2025	22.52	21.95	21.95	22.64	21.83	266,700
July 10, 2025	22.32	22.72	22.72	23.25	22.27	285,000
July 09, 2025	22.7	22.33	22.33	22.88	21.91	353,000
July 08, 2025	21.97	22.55	22.55	22.57	21.93	401,200
July 07, 2025	22.63	21.81	21.81	22.91	21.71	501,700
July 03, 2025	23.02	22.84	22.84	23.34	22.48	503,412
July 02, 2025	21.68	22.75	22.75	22.76	21.5	766,900
July 01, 2025	21.31	21.66	21.66	22.41	21.13	485,025
June 30, 2025	21.66	21.54	21.54	22.13	21.35	875,525
June 27, 2025	21.55	21.49	21.49	22.02	21.12	987,616
June 26, 2025	21.51	21.48	21.48	21.86	21.32	688,338
June 25, 2025	21.83	21.37	21.37	21.89	21.27	585,200
June 24, 2025	21.69	21.8	21.8	22.07	21.07	422,600
June 23, 2025	21.05	21.36	21.36	21.62	20.5	594,800
June 20, 2025	21.8	21.22	21.22	21.89	21.05	547,900
June 18, 2025	21.73	21.52	21.52	22.3	21.36	757,214
June 17, 2025	22.01	21.74	21.74	22.76	21.7	515,231
June 16, 2025	22.23	22.29	22.29	22.53	21.88	516,149
June 13, 2025	22.34	22.03	22.03	23.04	21.76	820,307
June 12, 2025	23.59	23.3	23.3	23.99	23.18	421,536
June 11, 2025	24.17	23.74	23.74	24.82	23.71	749,677
June 10, 2025	23.99	23.91	23.91	24.29	23.19	974,841
June 09, 2025	24.21	23.84	23.84	24.68	23.59	688,400
June 06, 2025	22.18	23.71	23.71	23.81	21.73	786,251
June 05, 2025	22.18	21.5	21.5	22.42	21.22	384,100
June 04, 2025	21.41	22.03	22.03	22.06	20.94	417,015
June 03, 2025	20.76	21.38	21.38	21.47	20.18	482,930
June 02, 2025	21.6	20.69	20.69	21.91	20.54	786,300
May 30, 2025	22.19	21.88	21.88	22.47	21.59	786,349
May 29, 2025	22.52	22.32	22.32	22.72	22.15	489,846
May 28, 2025	22.23	22.35	22.35	22.61	21.81	479,670
May 27, 2025	22.23	22.26	22.26	22.63	21.51	425,920
May 23, 2025	21.5	21.78	21.78	22.09	21.48	285,030
May 22, 2025	21.91	22.1	22.1	22.28	21.86	265,607
May 21, 2025	22.37	22.09	22.07	22.69	21.86	401,677

BioLife Solutions, Inc. (BLFS) NASDAQ