BioLife Solutions, Inc. (BLFS) NASDAQ

27.49

+0.86(+3.23%)

Updated at June 02 04:00PM

Currency In USD

BLFS Historical Return

If you invested $1000 in BioLife Solutions, Inc. (BLFS) 10 years ago, it would be worth $17,289.31 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $862.3, while $1000 invested 1 year ago would be worth $1,285.78. This corresponds to total returns of 1,628.93%, -13.77%, 28.58%, respectively, with annualized returns of 32.96%, -2.92%, 28.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BLFS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	26.58	27.49	27.49	28.09	26.5	1.33M
June 01, 2026	24.76	26.63	26.63	27.29	24.51	1.26M
May 29, 2026	25.16	24.92	24.92	25.43	24.69	904,377
May 28, 2026	24.53	25.25	25.25	25.72	23.97	513,624
May 27, 2026	24.15	24.5	24.5	24.59	23.69	723,745
May 26, 2026	23.95	24.03	24.03	24.34	23.45	754,866
May 22, 2026	24.74	23.95	23.95	25.07	23.67	999,818
May 21, 2026	23.8	24.74	24.74	24.77	23.59	1.07M
May 20, 2026	23.05	24	24	24.47	22.6	1.34M
May 19, 2026	22.09	23.05	23.05	23.15	21.91	1.01M
May 18, 2026	20.76	22.3	22.3	22.72	20.69	946,259
May 15, 2026	20.85	20.76	20.76	20.87	20.27	375,001
May 14, 2026	20.95	21.06	21.06	21.26	20.87	255,904
May 13, 2026	21.2	21.17	21.17	21.24	20.66	315,164
May 12, 2026	21.8	21.23	21.23	21.8	21	298,122
May 11, 2026	22	21.73	21.73	22.41	21.53	283,463
May 08, 2026	21.8	22.04	22.04	23.06	20.76	722,105
May 07, 2026	21.88	23.12	23.12	23.15	21.8	522,885
May 06, 2026	21.66	21.75	21.75	22.04	21.06	301,167
May 05, 2026	21.27	21.55	21.55	21.6	20.64	296,276
May 04, 2026	21.03	21.09	21.09	21.61	21.03	239,882
May 01, 2026	21.08	21.21	21.21	21.36	20.81	229,999
April 30, 2026	19.97	21.08	21.08	21.14	19.97	230,638
April 29, 2026	20.76	19.99	19.99	21	19.7	290,071
April 28, 2026	21.41	20.9	20.9	21.42	20.73	324,216
April 27, 2026	21.47	21.41	21.41	22.05	21.22	230,551
April 24, 2026	21.67	21.38	21.38	21.81	21.26	277,750
April 23, 2026	22.67	21.72	21.72	22.78	21.29	483,575
April 22, 2026	22.52	22.8	22.8	23.18	22.52	394,064
April 21, 2026	22.19	22.37	22.37	22.86	21.84	672,776
April 20, 2026	21.44	22.19	22.19	22.53	21.21	658,156
April 17, 2026	21.42	21.5	21.5	21.77	21.21	295,877
April 16, 2026	21.15	20.85	20.85	21.24	20.58	347,260
April 15, 2026	20.3	21.19	21.19	21.43	20.3	334,559
April 14, 2026	20.15	20.27	20.27	20.68	20.09	323,240
April 13, 2026	19.61	20.11	20.11	20.32	19.6	395,114
April 10, 2026	20.61	19.74	19.74	20.88	19.45	340,280
April 09, 2026	19.47	20.48	20.48	20.86	19.47	415,597
April 08, 2026	20.21	19.71	19.71	20.26	19.47	351,123
April 07, 2026	19.22	19.13	19.13	19.22	18.6	484,400
April 06, 2026	19.45	19.27	19.27	19.47	18.96	151,055
April 02, 2026	18.83	19.51	19.51	19.6	18.78	209,434
April 01, 2026	19.34	19.29	19.29	19.58	19.1	189,382
March 31, 2026	18.99	19.08	19.08	19.41	18.53	289,872
March 30, 2026	18.6	18.78	18.78	19.03	17.89	531,167
March 27, 2026	19.45	18.59	18.59	19.54	18.45	395,982
March 26, 2026	19.51	19.65	19.65	20.01	19.51	222,911
March 25, 2026	20.09	19.86	19.86	20.47	19.51	316,576
March 24, 2026	18.87	19.7	19.7	19.94	18.84	378,020
March 23, 2026	19.45	19.17	19.17	19.58	18.91	452,529
March 20, 2026	19.54	18.85	18.85	19.54	18.8	599,414
March 19, 2026	18.86	19.53	19.53	19.79	18.86	315,788
March 18, 2026	19.11	19.12	19.12	19.67	19.03	395,781
March 17, 2026	19.25	19.4	19.4	19.46	18.99	469,977
March 16, 2026	18.56	19.08	19.08	19.28	18.55	470,352
March 13, 2026	18.27	18.36	18.36	19.56	17.86	432,554
March 12, 2026	18.56	18.15	18.15	18.85	17.98	524,193
March 11, 2026	18.52	19.01	19.01	19.02	18.29	528,143
March 10, 2026	19.83	18.67	18.67	20.06	18.64	735,236
March 09, 2026	19.47	19.9	19.9	20.01	19.26	609,655