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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.97	23.09	23.09	23.7	22.8	236,400
February 19, 2026	22.59	23.23	23.23	23.25	22.19	243,000
February 18, 2026	22.61	22.84	22.84	23.09	22.14	360,736
February 17, 2026	22.1	22.36	22.36	22.66	21.71	268,200
February 13, 2026	21.77	22.23	22.23	22.45	21.75	288,500
February 12, 2026	22.36	21.58	21.58	22.36	21.45	240,200
February 11, 2026	22.74	22.25	22.25	22.99	21.75	219,100
February 10, 2026	22.78	22.65	22.65	22.98	22.4	251,600
February 09, 2026	22.24	22.63	22.63	22.92	21.77	424,612
February 06, 2026	22	22.43	22.43	22.66	21.35	453,500
February 05, 2026	22.5	22.02	22.02	23.09	21.85	424,576
February 04, 2026	23.07	22.67	22.67	23.42	21.96	687,822
February 03, 2026	22.35	22.84	22.84	23.51	22.18	958,316
February 02, 2026	21.91	22.33	22.33	22.72	21.76	526,200
January 30, 2026	22.34	21.8	21.8	22.79	21.78	364,400
January 29, 2026	22.9	22.58	22.58	23.03	22.36	387,500
January 28, 2026	25.09	22.94	22.94	25.22	22.88	383,600
January 27, 2026	24.86	24.98	24.98	25.21	24.59	180,100
January 26, 2026	24.81	24.94	24.94	25.01	24.46	215,100
January 23, 2026	25.81	24.87	24.87	25.94	24.63	269,448
January 22, 2026	25.58	25.98	25.98	26.54	25.39	311,400
January 21, 2026	24.79	25.55	25.55	25.74	24.69	314,300
January 20, 2026	23.84	24.76	24.76	25.09	23.84	267,200
January 16, 2026	24.44	24.42	24.42	24.74	24.11	331,718
January 15, 2026	24.33	24.47	24.47	24.71	23.77	192,700
January 14, 2026	23.78	24.29	24.29	24.4	23.58	153,304
January 13, 2026	24.22	23.9	23.9	24.71	23.28	240,500
January 12, 2026	24.99	24.04	24.04	25	23.71	438,800
January 09, 2026	24.96	24.86	24.86	25.18	24.36	229,633
January 08, 2026	25.19	24.95	24.95	25.63	24.79	268,601
January 07, 2026	26.44	25.41	25.41	26.68	25.23	415,432
January 06, 2026	25.18	26.35	26.35	26.62	25.18	420,700
January 05, 2026	23.99	25.31	25.31	25.68	23.97	382,500
January 02, 2026	24.3	23.89	23.89	24.41	23.58	335,000
December 31, 2025	24.67	24.18	24.18	24.71	24.01	254,700
December 30, 2025	25.02	24.66	24.66	25.1	24.45	236,201
December 29, 2025	24.79	25.12	25.12	25.17	24.73	228,134
December 26, 2025	25.32	24.9	24.9	25.39	24.86	211,333
December 24, 2025	25.43	25.41	25.41	25.63	25.19	105,932
December 23, 2025	25.28	25.46	25.46	25.61	25.08	325,500
December 22, 2025	25.21	25.47	25.49	26.34	25.06	310,533
December 19, 2025	25.26	25.07	25.07	25.47	24.95	1.12M
December 18, 2025	25.16	25.34	25.34	25.98	25.08	404,903
December 17, 2025	24.52	25.01	25.01	25.23	24.35	296,729
December 16, 2025	24.55	24.61	24.61	24.73	24.11	288,225
December 15, 2025	24.44	24.65	24.65	24.81	24.17	303,291
December 12, 2025	24.88	24.39	24.39	25.05	24.33	268,823
December 11, 2025	24.9	24.88	24.88	25.27	24.49	260,500
December 10, 2025	24.79	24.77	24.77	25.32	24.44	310,500
December 09, 2025	24.85	24.75	24.75	25.68	24.66	237,400
December 08, 2025	25.84	24.95	24.95	25.93	24.79	358,700
December 05, 2025	25.88	25.46	25.46	25.96	25.07	364,400
December 04, 2025	25.41	25.83	25.83	25.87	24.68	313,848
December 03, 2025	25.42	25.51	25.51	25.82	25.2	157,500
December 02, 2025	25.53	25.37	25.37	25.82	25.11	187,234
December 01, 2025	26.1	25.41	25.41	26.26	25.3	250,047
November 28, 2025	26.71	26.5	26.5	26.97	26.32	268,903
November 26, 2025	26.76	26.68	26.68	27.24	26.39	382,602
November 25, 2025	26.45	26.99	26.99	27.05	26.3	348,324
November 24, 2025	26.54	26.35	26.35	26.99	25.91	504,217

BioLife Solutions, Inc. (BLFS) NASDAQ