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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.16	26.53	26.53	26.72	24.1	540,118
November 20, 2025	24.84	24.2	24.2	25.33	23.96	504,209
November 19, 2025	24.14	24.38	24.38	24.5	23.84	328,618
November 18, 2025	23.85	24.03	24.03	24.88	23.57	531,301
November 17, 2025	23.95	24.01	24.01	24.31	23.75	447,600
November 14, 2025	24.59	24.07	24.07	24.74	23.96	421,448
November 13, 2025	25.6	25.14	25.14	25.87	24.94	387,218
November 12, 2025	26.01	25.92	25.92	26.43	25.64	321,500
November 11, 2025	26.42	26.04	26.04	26.63	25.84	367,400
November 10, 2025	26.27	26.29	26.29	26.68	25.97	334,000
November 07, 2025	26.85	25.93	25.93	27.17	25.49	552,944
November 06, 2025	27.45	27.02	27.02	28.24	26.75	397,903
November 05, 2025	27.19	27.57	27.57	27.88	26.75	367,300
November 04, 2025	27.44	27.11	27.11	28.02	26.79	441,300
November 03, 2025	27.82	27.87	27.87	28.2	26.05	321,200
October 31, 2025	26.86	27.87	27.87	28.21	26.43	368,023
October 30, 2025	27.46	26.9	26.9	27.76	26.86	300,200
October 29, 2025	27.75	27.54	27.54	28.22	26.96	384,653
October 28, 2025	28.03	27.98	27.98	28.25	27.48	257,100
October 27, 2025	28.88	28.04	28.04	28.89	27.97	211,100
October 24, 2025	28.99	28.79	28.79	29.62	28.63	267,911
October 23, 2025	27.51	28.66	28.66	28.86	27.48	269,913
October 22, 2025	27.68	27.54	27.54	27.72	26.74	319,440
October 21, 2025	27.92	27.68	27.68	28.56	27.66	177,800
October 20, 2025	27.38	27.86	27.86	28.08	27.34	205,114
October 17, 2025	27.39	27.32	27.32	27.88	26.84	264,300
October 16, 2025	28.86	27.73	27.73	29.04	27.68	509,543
October 15, 2025	27.86	28.75	28.75	28.95	27.86	1.22M
October 14, 2025	26.8	27.66	27.66	28.03	26.8	346,900
October 13, 2025	27.14	27.42	27.42	27.59	26.69	330,200
October 10, 2025	27.37	26.8	26.8	27.61	26.01	354,944
October 09, 2025	27.45	27.45	27.45	27.83	27.24	321,827
October 08, 2025	26.36	27.34	27.34	27.37	26.1	368,320
October 07, 2025	26.6	26.3	26.3	26.93	25.92	455,223
October 06, 2025	26.77	26.52	26.52	26.81	26.13	303,144
October 03, 2025	26.17	26.59	26.59	27.42	26.17	372,600
October 02, 2025	26.04	25.91	25.91	26.12	25.51	285,700
October 01, 2025	25.07	26.13	26.13	26.4	24.52	483,137
September 30, 2025	24.59	25.51	25.51	25.54	24.33	378,523
September 29, 2025	24.77	24.52	24.52	24.99	24.47	212,800
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

BioLife Solutions, Inc. (BLFS) NASDAQ