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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.2	24.7	24.7	24.82	24.05	244,143
September 25, 2025	23.63	24.18	24.18	24.23	23.47	295,400
September 24, 2025	24.7	24.11	24.11	24.75	23.86	422,500
September 23, 2025	25.32	24.75	24.75	25.55	24.66	361,700
September 22, 2025	25.62	25.28	25.28	25.87	25.24	370,843
September 19, 2025	26.37	25.57	25.57	26.61	25.53	562,600
September 18, 2025	25.83	26.28	26.28	26.42	25.76	370,300
September 17, 2025	26	25.59	25.59	26.83	25.46	304,900
September 16, 2025	25.74	25.98	25.98	26.12	25.59	309,207
September 15, 2025	25.61	25.8	25.8	26.1	25.17	403,800
September 12, 2025	26.59	25.51	25.51	26.59	25.46	558,848
September 11, 2025	26.63	26.74	26.74	27.52	26.52	497,031
September 10, 2025	26.37	26.49	26.49	26.83	26.05	370,400
September 09, 2025	26.28	26.4	26.4	26.41	26.02	264,000
September 08, 2025	26.5	26.22	26.22	26.5	25.85	313,400
September 05, 2025	26	26.46	26.46	26.51	25.87	314,440
September 04, 2025	25.07	25.87	25.87	25.89	24.64	406,500
September 03, 2025	25.3	25.04	25.04	25.62	24.74	416,300
September 02, 2025	24.75	25.34	25.34	25.36	24.46	430,137
August 29, 2025	25.05	25.05	25.05	25.49	24.82	354,500
August 28, 2025	25.4	24.92	24.92	25.52	24.87	580,400
August 27, 2025	25.5	25.43	25.43	25.81	25.2	353,804
August 26, 2025	25.52	25.65	25.65	25.98	25.32	541,408
August 25, 2025	25.72	25.65	25.65	26	25.3	464,900
August 22, 2025	25.36	25.91	25.91	26.29	25.16	652,200
August 21, 2025	24.73	25.08	25.08	25.3	24.45	401,425
August 20, 2025	24.32	24.96	24.96	25.04	24.1	419,627
August 19, 2025	24.47	24.54	24.54	24.82	24.25	418,364
August 18, 2025	24.29	24.5	24.5	25.06	24.26	543,714
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

BioLife Solutions, Inc. (BLFS) NASDAQ