Dark

BLFS
BioLife Solutions Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:51 PM EDT

31.28USD-1.138%(-0.36)764,448

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 8:06:30 AM EDT

29.95USD-5.341%(-1.69)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

31.28USD0.000%(0.00)68,577

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.5900	31.7000	31.0200	31.2800	-1.138%	764,550	0.000%
2026-07-30	31.5000	31.8200	31.2100	31.6400	+0.444%	436,917	-1.138%
2026-07-29	31.6300	32.6200	31.2600	31.5000	-1.501%	1,063,714	-0.698%
2026-07-28	30.0500	33.1400	30.0500	31.9800	+7.351%	2,710,850	-2.189%
2026-07-27	29.8700	30.1700	29.6300	29.7900	-0.634%	1,060,248	+5.002%
2026-07-24	30.3600	30.7250	29.9200	29.9800	-2.567%	2,610,320	+4.336%
2026-07-23	31.1600	32.2300	30.0000	30.7700	-1.220%	5,128,464	+1.657%
2026-07-22	29.6800	31.4935	29.6500	31.1500	+6.715%	9,738,325	+0.417%
2026-07-21	28.6400	29.4300	28.5400	29.1900	+0.344%	576,998	+7.160%
2026-07-20	29.1900	29.4500	28.7400	29.0900	-0.206%	650,064	+7.528%
2026-07-17	30.0000	30.8750	28.5000	29.1500	-3.668%	1,371,691	+7.307%
2026-07-16	29.0000	30.3100	29.0000	30.2600	+3.808%	871,652	+3.371%
2026-07-15	28.8000	29.6500	28.7200	29.1500	+1.745%	675,866	+7.307%
2026-07-14	28.0700	28.7000	27.8200	28.6500	+1.957%	449,003	+9.180%
2026-07-13	28.1100	28.7900	27.8300	28.1000	-0.284%	484,397	+11.317%
2026-07-10	28.3000	28.4750	27.6600	28.1800	-0.177%	460,738	+11.001%
2026-07-09	27.2400	28.7400	27.2400	28.2300	+3.825%	592,080	+10.804%
2026-07-08	27.5000	27.5850	26.9834	27.1900	-2.649%	465,030	+15.042%
2026-07-07	27.9900	28.0800	27.0600	27.9300	+0.504%	711,020	+11.994%
2026-07-06	28.1400	28.3600	27.4400	27.7900	-1.138%	550,790	+12.558%
2026-07-02	28.7900	28.9100	28.0300	28.1100	-1.334%	655,344	+11.277%
2026-07-01	28.2500	28.9900	28.1600	28.4900	+0.885%	778,554	+9.793%
2026-06-30	28.4600	28.5100	27.5100	28.2400	-0.212%	1,248,576	+10.765%
2026-06-29	28.9500	30.0000	27.8800	28.3000	-1.291%	3,427,700	+10.530%
2026-06-26	27.3800	29.8100	27.2900	28.6700	+4.255%	4,000,042	+9.104%
2026-06-25	26.0700	28.0300	25.5900	27.5000	+7.548%	1,928,583	+13.745%
2026-06-24	25.0900	26.0350	24.7650	25.5700	+3.146%	1,047,147	+22.331%
2026-06-23	25.0800	25.6081	24.7750	24.7900	-0.442%	750,616	+26.180%
2026-06-22	26.0500	26.3100	24.8800	24.9000	-4.378%	660,209	+25.622%
2026-06-18	26.0300	26.8300	25.6450	26.0400	+1.798%	1,117,752	+20.123%
2026-06-17	26.4600	27.4000	25.3600	25.5800	-2.959%	872,207	+22.283%
2026-06-16	26.6700	26.8600	26.0550	26.3600	-1.236%	486,993	+18.665%
2026-06-15	26.8500	27.7000	26.2750	26.6900	+2.261%	829,403	+17.197%
2026-06-12	26.7300	27.2900	26.0200	26.1000	-1.880%	695,468	+19.847%
2026-06-11	26.7800	27.2700	26.3500	26.6000	-0.225%	503,875	+17.594%
2026-06-10	27.4900	28.0700	26.5900	26.6600	-3.230%	433,362	+17.329%
2026-06-09	26.4000	27.8950	26.0400	27.5500	+5.556%	712,812	+13.539%
2026-06-08	26.9200	27.1200	26.0600	26.1000	-2.064%	456,526	+19.847%
2026-06-05	26.9500	26.9500	26.1500	26.6500	-1.624%	701,948	+17.373%
2026-06-04	27.4200	28.0700	26.9500	27.0900	-0.587%	520,089	+15.467%
2026-06-03	26.9600	27.7700	26.4000	27.2500	-0.873%	847,359	+14.789%
2026-06-02	26.5800	28.0900	26.5000	27.4900	+3.229%	1,332,018	+13.787%
2026-06-01	24.7600	27.2850	24.5100	26.6300	+6.862%	1,258,810	+17.462%
2026-05-29	25.1600	25.4300	24.6900	24.9200	-1.307%	904,576	+25.522%
2026-05-28	24.5300	25.7200	23.9700	25.2500	+3.061%	541,249	+23.881%
2026-05-27	24.1500	24.5900	23.6900	24.5000	+1.956%	723,706	+27.673%
2026-05-26	23.9500	24.3400	23.4500	24.0300	+0.334%	754,866	+30.171%
2026-05-22	24.7400	25.0700	23.6650	23.9500	-3.193%	999,937	+30.605%
2026-05-21	23.8000	24.7700	23.5900	24.7400	+3.083%	1,073,845	+26.435%
2026-05-20	23.0500	24.4700	22.6030	24.0000	+4.121%	1,341,958	+30.333%
2026-05-19	22.0900	23.1500	21.9100	23.0500	+3.363%	1,081,833	+35.705%
2026-05-18	20.7600	22.7200	20.6880	22.3000	+7.418%	972,903	+40.269%
2026-05-15	20.8500	20.8700	20.2700	20.7600	-1.425%	375,002	+50.674%
2026-05-14	21.2800	21.2950	20.8680	21.0600	-0.520%	262,097	+48.528%
2026-05-13	21.2000	21.2600	20.6600	21.1700	-0.283%	321,036	+47.756%
2026-05-12	21.8000	21.8000	21.0000	21.2300	-2.301%	298,122	+47.339%
2026-05-11	22.0000	22.4100	21.5250	21.7300	-1.407%	338,371	+43.948%
2026-05-08	21.8000	23.0600	20.7600	22.0400	-4.671%	722,105	+41.924%
2026-05-07	21.8800	23.1500	21.8000	23.1200	+6.299%	530,347	+35.294%
2026-05-06	21.6600	22.0400	21.0600	21.7500	+0.928%	301,168	+43.816%
2026-05-05	21.2700	21.6000	20.6401	21.5500	+2.181%	296,278	+45.151%
2026-05-04	21.0300	21.6100	21.0300	21.0900	-0.566%	248,468	+48.317%
2026-05-01	21.0800	21.3600	20.8100	21.2100	+0.617%	230,000	+47.478%
2026-04-30	19.9700	21.1500	19.9700	21.0800	+5.453%	350,350	+48.387%
2026-04-29	20.7600	20.9999	19.7050	19.9900	-4.354%	289,213	+56.478%
2026-04-28	21.4100	21.4200	20.7300	20.9000	-2.382%	324,321	+49.665%
2026-04-27	21.4650	22.0500	21.2200	21.4100	+0.140%	230,552	+46.100%
2026-04-24	21.6700	21.8100	21.2600	21.3800	-1.565%	362,427	+46.305%
2026-04-23	22.6700	22.7800	21.2850	21.7200	-4.737%	483,624	+44.015%
2026-04-22	22.5200	23.1800	22.5200	22.8000	+1.922%	394,065	+37.193%
2026-04-21	22.1900	22.8625	21.8400	22.3700	+0.811%	672,826	+39.830%
2026-04-20	21.4400	22.5250	21.2119	22.1900	+3.209%	658,256	+40.964%
2026-04-17	21.4200	21.7700	21.2100	21.5000	+3.118%	295,880	+45.488%
2026-04-16	21.1500	21.2350	20.5750	20.8500	-1.605%	347,350	+50.024%
2026-04-15	20.3000	21.4300	20.3000	21.1900	+4.539%	334,665	+47.617%
2026-04-14	20.1500	20.6800	20.0850	20.2700	+0.796%	323,575	+54.317%
2026-04-13	19.6100	20.3200	19.5950	20.1100	+1.874%	394,975	+55.545%
2026-04-10	20.6100	20.8800	19.4500	19.7400	-3.613%	346,345	+58.460%
2026-04-09	19.4700	20.8600	19.4700	20.4800	+3.907%	415,598	+52.734%
2026-04-08	20.2100	20.2600	19.4650	19.7100	+3.032%	351,124	+58.701%
2026-04-07	19.2200	19.2200	18.5950	19.1300	-0.727%	484,371	+63.513%
2026-04-06	19.4500	19.4699	18.9601	19.2700	-1.230%	161,224	+62.325%
2026-04-02	18.8300	19.6000	18.7800	19.5100	+1.140%	209,436	+60.328%
2026-04-01	19.3400	19.5800	19.1000	19.2900	+1.101%	189,383	+62.157%
2026-03-31	18.9900	19.4100	18.5300	19.0800	+1.597%	289,886	+63.941%
2026-03-30	18.6000	19.0300	17.8900	18.7800	+1.022%	531,419	+66.560%
2026-03-27	19.4500	19.5350	18.4500	18.5900	-5.394%	395,982	+68.263%
2026-03-26	19.5100	20.0100	19.5100	19.6500	-1.057%	222,911	+59.186%
2026-03-25	20.0900	20.4700	19.5100	19.8600	+0.812%	328,979	+57.503%
2026-03-24	18.8700	19.9400	18.8350	19.7000	+2.765%	379,446	+58.782%
2026-03-23	19.4500	19.5800	18.9100	19.1700	+1.698%	452,529	+63.172%
2026-03-20	19.5400	19.5400	18.8000	18.8500	-3.482%	602,728	+65.942%
2026-03-19	18.8600	19.7900	18.8600	19.5300	+2.144%	319,023	+60.164%
2026-03-18	19.1100	19.6650	19.0300	19.1200	-1.443%	395,782	+63.598%
2026-03-17	19.2500	19.4600	18.9900	19.4000	+1.677%	490,519	+61.237%
2026-03-16	18.5600	19.2800	18.5500	19.0800	+3.922%	470,374	+63.941%
2026-03-13	18.2700	19.5600	17.8600	18.3600	+1.157%	439,703	+70.370%
2026-03-12	18.5600	18.8500	17.9800	18.1500	-4.524%	524,194	+72.342%
2026-03-11	18.5200	19.0200	18.2900	19.0100	+1.821%	539,673	+64.545%
2026-03-10	19.8300	20.0600	18.6400	18.6700	-6.181%	735,378	+67.542%
2026-03-09	19.4700	20.0200	19.2200	19.9000	+0.201%	617,754	+57.186%
2026-03-06	19.7100	19.8900	19.2250	19.8600	-1.292%	469,778	+57.503%
2026-03-05	20.3100	20.6965	19.9500	20.1200	-2.661%	639,660	+55.467%
2026-03-04	20.4100	21.0100	20.1950	20.6700	+2.479%	594,190	+51.330%
2026-03-03	21.6800	21.6950	19.5507	20.1700	-10.435%	1,244,195	+55.082%
2026-03-02	23.6800	23.9150	22.4700	22.5200	-6.942%	657,710	+38.899%
2026-02-27	23.5000	25.2500	23.5000	24.2000	+7.651%	1,044,509	+29.256%
2026-02-26	22.6000	22.7950	22.0800	22.4800	+0.045%	721,856	+39.146%
2026-02-25	22.8600	22.9500	22.0700	22.4700	-0.795%	358,763	+39.208%
2026-02-24	22.8600	23.0850	22.5400	22.6500	-1.005%	319,187	+38.102%
2026-02-23	22.9900	23.1400	22.5300	22.8800	-0.909%	280,429	+36.713%
2026-02-20	22.9700	23.7000	22.7987	23.0900	-0.603%	236,388	+35.470%
2026-02-19	22.5900	23.2500	22.1900	23.2300	+1.708%	242,955	+34.653%
2026-02-18	22.6100	23.0900	22.1400	22.8400	+2.147%	360,736	+36.953%
2026-02-17	22.1000	22.6600	21.7100	22.3600	+0.585%	268,155	+39.893%
2026-02-13	21.7700	22.4500	21.7500	22.2300	+3.012%	288,495	+40.711%
2026-02-12	22.3600	22.3600	21.4500	21.5800	-3.011%	240,200	+44.949%
2026-02-11	22.7400	22.9900	21.7500	22.2500	-1.766%	218,999	+40.584%
2026-02-10	22.7800	22.9800	22.3950	22.6500	+0.088%	251,468	+38.102%
2026-02-09	22.2400	22.9200	21.7700	22.6300	+0.892%	424,603	+38.224%
2026-02-06	22.0000	22.6600	21.3500	22.4300	+1.862%	453,454	+39.456%
2026-02-05	22.5000	23.0850	21.8400	22.0200	-2.867%	460,262	+42.053%
2026-02-04	23.0700	23.4200	21.9600	22.6700	-0.744%	687,812	+37.980%
2026-02-03	22.3500	23.5050	22.1800	22.8400	+2.284%	958,312	+36.953%
2026-02-02	21.9100	22.7200	21.7600	22.3300	+2.431%	526,199	+40.081%
2026-01-30	22.3400	22.7850	21.7800	21.8000	-3.454%	364,378	+43.486%
2026-01-29	22.9000	23.0300	22.3600	22.5800	-1.569%	387,451	+38.530%
2026-01-28	25.0900	25.2200	22.8750	22.9400	-8.167%	383,590	+36.356%
2026-01-27	24.8600	25.2100	24.5900	24.9800	+0.160%	180,063	+25.220%
2026-01-26	24.8100	25.0100	24.4600	24.9400	+0.281%	215,088	+25.421%
2026-01-23	25.8100	25.9400	24.6300	24.8700	-4.273%	269,448	+25.774%
2026-01-22	25.5800	26.5400	25.3900	25.9800	+1.683%	311,364	+20.400%
2026-01-21	24.7900	25.7400	24.6900	25.5500	+3.191%	314,240	+22.427%
2026-01-20	23.8400	25.0900	23.8400	24.7600	+1.392%	267,198	+26.333%
2026-01-16	24.4400	24.7400	24.1101	24.4200	-0.204%	331,718	+28.092%
2026-01-15	24.3300	24.7099	23.7700	24.4700	+0.741%	192,665	+27.830%
2026-01-14	23.7800	24.4000	23.5800	24.2900	+1.632%	153,304	+28.777%
2026-01-13	24.2200	24.7100	23.2800	23.9000	-0.582%	240,375	+30.879%
2026-01-12	24.9900	25.0000	23.7100	24.0400	-3.298%	438,776	+30.116%
2026-01-09	24.9600	25.1700	24.3600	24.8600	-0.361%	226,054	+25.825%
2026-01-08	25.1900	25.6250	24.7900	24.9500	-1.810%	268,600	+25.371%
2026-01-07	26.4400	26.6750	25.2300	25.4100	-3.567%	415,406	+23.101%
2026-01-06	25.1800	26.6150	25.1800	26.3500	+4.109%	420,692	+18.710%
2026-01-05	23.9900	25.6800	23.9650	25.3100	+5.944%	382,475	+23.588%
2026-01-02	24.3000	24.4100	23.5750	23.8900	-1.199%	335,000	+30.933%
2025-12-31	24.6700	24.7100	24.0100	24.1800	-1.946%	254,663	+29.363%
2025-12-30	25.0200	25.1000	24.4500	24.6600	-1.831%	236,201	+26.845%
2025-12-29	24.7900	25.1700	24.7250	25.1200	+0.884%	228,134	+24.522%
2025-12-26	25.3200	25.3900	24.8600	24.9000	-2.007%	211,333	+25.622%
2025-12-24	25.4300	25.6300	25.1900	25.4100	-0.196%	105,932	+23.101%
2025-12-23	25.2800	25.6100	25.0800	25.4600	-0.039%	325,464	+22.859%
2025-12-22	25.2100	26.3400	25.0600	25.4700	+1.596%	314,931	+22.811%
2025-12-19	25.2600	25.4700	24.9500	25.0700	-1.066%	1,124,491	+24.771%
2025-12-18	25.1600	25.9750	25.0750	25.3400	+1.319%	404,903	+23.441%
2025-12-17	24.5200	25.2250	24.3500	25.0100	+1.625%	296,729	+25.070%
2025-12-16	24.5500	24.7300	24.1128	24.6100	-0.162%	288,225	+27.103%
2025-12-15	24.4600	24.8050	24.1650	24.6500	+1.066%	379,131	+26.897%
2025-12-12	24.8800	25.0450	24.3300	24.3900	-1.969%	268,823	+28.249%
2025-12-11	24.9000	25.2700	24.4900	24.8800	+0.444%	260,471	+25.723%
2025-12-10	24.7900	25.3200	24.4400	24.7700	+0.081%	310,472	+26.282%
2025-12-09	24.8500	25.6800	24.6600	24.7500	-0.802%	237,357	+26.384%
2025-12-08	25.8400	25.9300	24.7900	24.9500	-2.003%	358,651	+25.371%
2025-12-05	25.8800	25.9600	25.0700	25.4600	-1.432%	364,368	+22.859%
2025-12-04	25.4100	25.8700	24.6800	25.8300	+1.254%	313,848	+21.099%
2025-12-03	25.4200	25.8200	25.1983	25.5100	+0.552%	157,455	+22.619%
2025-12-02	25.5300	25.8200	25.1100	25.3700	-0.157%	187,234	+23.295%
2025-12-01	26.1000	26.2600	25.3000	25.4100	-4.113%	250,047	+23.101%
2025-11-28	26.7100	26.9700	26.3200	26.5000	-0.675%	268,903	+18.038%
2025-11-26	26.7600	27.2400	26.3900	26.6800	-1.149%	382,602	+17.241%
2025-11-25	26.4500	27.0500	26.2950	26.9900	+2.429%	348,324	+15.895%
2025-11-24	26.5400	26.9900	25.9100	26.3500	-0.678%	504,217	+18.710%
2025-11-21	24.1600	26.7150	24.1000	26.5300	+9.628%	540,118	+17.904%
2025-11-20	24.8400	25.3300	23.9600	24.2000	-0.738%	504,209	+29.256%
2025-11-19	24.1400	24.5000	23.8400	24.3800	+1.457%	328,618	+28.302%
2025-11-18	23.8500	24.8800	23.5700	24.0300	+0.083%	531,301	+30.171%
2025-11-17	23.9500	24.3100	23.7500	24.0100	-0.249%	447,554	+30.279%
2025-11-14	24.5900	24.7350	23.9600	24.0700	-4.256%	421,448	+29.954%
2025-11-13	25.6000	25.8700	24.9400	25.1400	-3.009%	387,218	+24.423%
2025-11-12	26.0100	26.4250	25.6400	25.9200	-0.461%	322,005	+20.679%
2025-11-11	26.4200	26.6300	25.8400	26.0400	-0.951%	367,402	+20.123%
2025-11-10	26.2700	26.6800	25.9700	26.2900	+1.388%	334,006	+18.981%
2025-11-07	26.8500	27.1728	25.4900	25.9300	-4.034%	552,944	+20.632%
2025-11-06	27.4500	28.2400	26.7500	27.0200	-1.995%	397,903	+15.766%
2025-11-05	27.1900	27.8800	26.7500	27.5700	+1.697%	367,283	+13.457%
2025-11-04	27.4400	28.0200	26.7850	27.1100	-2.727%	441,257	+15.382%
2025-11-03	27.8200	28.1950	26.0450	27.8700	0.000%	321,177	+12.235%
2025-10-31	26.8600	28.2050	26.4300	27.8700	+3.606%	368,023	+12.235%
2025-10-30	27.4600	27.7550	26.8600	26.9000	-2.324%	300,174	+16.283%
2025-10-29	27.7500	28.2200	26.9600	27.5400	-1.573%	384,653	+13.580%
2025-10-28	28.0300	28.2500	27.4787	27.9800	-0.214%	257,073	+11.794%
2025-10-27	28.8800	28.8850	27.9700	28.0400	-2.605%	211,079	+11.555%
2025-10-24	28.9900	29.6200	28.6300	28.7900	+0.454%	267,911	+8.649%
2025-10-23	27.5100	28.8600	27.4750	28.6600	+4.067%	269,913	+9.142%
2025-10-22	27.6800	27.7200	26.7400	27.5400	-0.506%	319,440	+13.580%
2025-10-21	27.9200	28.5550	27.6600	27.6800	-0.646%	177,792	+13.006%
2025-10-20	27.3800	28.0800	27.3400	27.8600	+1.977%	205,114	+12.276%
2025-10-17	27.3900	27.8800	26.8400	27.3200	-1.479%	264,285	+14.495%
2025-10-16	28.8600	29.0400	27.6800	27.7300	-3.548%	509,543	+12.802%
2025-10-15	27.8600	28.9450	27.8600	28.7500	+3.941%	1,220,498	+8.800%
2025-10-14	26.8000	28.0300	26.8000	27.6600	+0.875%	346,859	+13.087%
2025-10-13	27.1400	27.5900	26.6900	27.4200	+2.313%	330,187	+14.077%
2025-10-10	27.3700	27.6121	26.0100	26.8000	-2.368%	354,944	+16.716%
2025-10-09	27.4500	27.8300	27.2350	27.4500	+0.402%	321,827	+13.953%
2025-10-08	26.3600	27.3700	26.0950	27.3400	+3.954%	368,320	+14.411%
2025-10-07	26.6000	26.9300	25.9200	26.3000	-0.830%	455,223	+18.935%
2025-10-06	26.7700	26.8050	26.1300	26.5200	-0.263%	303,144	+17.949%
2025-10-03	26.1700	27.4200	26.1700	26.5900	+2.624%	372,573	+17.638%
2025-10-02	26.0400	26.1200	25.5100	25.9100	-0.842%	285,681	+20.726%
2025-10-01	25.3000	26.4000	24.5180	26.1300	+2.430%	483,138	+19.709%
2025-09-30	24.5900	25.5400	24.3301	25.5100	+4.038%	378,523	+22.619%
2025-09-29	24.7700	24.9900	24.4700	24.5200	-0.729%	212,786	+27.569%
2025-09-26	24.2000	24.8200	24.0500	24.7000	+2.151%	244,143	+26.640%
2025-09-25	23.6300	24.2300	23.4700	24.1800	+0.290%	295,400	+29.363%
2025-09-24	24.7000	24.7500	23.8600	24.1100	-2.586%	422,473	+29.739%
2025-09-23	25.3200	25.5450	24.6600	24.7500	-2.097%	361,671	+26.384%
2025-09-22	25.6200	25.8700	25.2400	25.2800	-1.134%	370,843	+23.734%
2025-09-19	26.3700	26.6050	25.5300	25.5700	-2.702%	562,596	+22.331%
2025-09-18	25.8300	26.4150	25.7642	26.2800	+2.716%	370,277	+19.026%
2025-09-17	26.0000	26.8250	25.4600	25.5850	-1.520%	304,928	+22.259%
2025-09-16	25.7400	26.1200	25.5900	25.9800	+0.698%	309,207	+20.400%
2025-09-15	25.6100	26.1000	25.1700	25.8000	+1.137%	403,794	+21.240%
2025-09-12	26.5900	26.5900	25.4600	25.5100	-4.600%	558,848	+22.619%
2025-09-11	26.6300	27.5200	26.5200	26.7400	+0.944%	497,031	+16.978%
2025-09-10	26.3700	26.8300	26.0500	26.4900	+0.341%	370,379	+18.082%
2025-09-09	26.2800	26.4100	26.0200	26.4000	+0.686%	263,980	+18.485%
2025-09-08	26.5000	26.5000	25.8500	26.2200	-0.907%	313,385	+19.298%
2025-09-05	26.0000	26.5050	25.8700	26.4600	+2.281%	314,440	+18.216%
2025-09-04	25.0700	25.8900	24.6400	25.8700	+3.315%	406,489	+20.912%
2025-09-03	25.3000	25.6200	24.7400	25.0400	-1.184%	416,295	+24.920%
2025-09-02	24.7500	25.3600	24.4600	25.3400	+1.158%	430,137	+23.441%
2025-08-29	25.0500	25.4900	24.8200	25.0500	+0.522%	354,487	+24.870%
2025-08-28	25.4000	25.5200	24.8700	24.9200	-2.006%	580,363	+25.522%
2025-08-27	25.5000	25.8100	25.2000	25.4300	-0.858%	353,804	+23.004%
2025-08-26	25.5200	25.9800	25.3200	25.6500	0.000%	541,408	+21.949%
2025-08-25	25.7200	26.0000	25.2970	25.6500	-1.003%	464,876	+21.949%
2025-08-22	25.3600	26.2900	25.1600	25.9100	+3.309%	652,188	+20.726%
2025-08-21	24.7300	25.2950	24.4500	25.0800	+0.481%	401,425	+24.721%
2025-08-20	24.3200	25.0400	24.1000	24.9600	+1.711%	419,627	+25.321%
2025-08-19	24.4700	24.8200	24.2500	24.5400	+0.163%	418,364	+27.465%
2025-08-18	24.2900	25.0600	24.2600	24.5000	+0.657%	543,714	+27.673%
2025-08-15	25.4600	25.7799	24.0500	24.3400	-3.870%	1,300,129	+28.513%
2025-08-14	25.4100	25.7100	24.7000	25.3200	-1.402%	484,525	+23.539%
2025-08-13	24.2900	25.7350	24.0400	25.6800	+6.733%	709,839	+21.807%
2025-08-12	22.3900	24.3450	22.2200	24.0600	+7.555%	753,985	+30.008%
2025-08-11	22.7800	23.4750	22.3000	22.3700	-1.367%	1,625,786	+39.830%
2025-08-08	21.9700	23.9900	21.2400	22.6800	+9.884%	814,604	+37.919%
2025-08-07	21.2300	21.2300	20.2700	20.6400	-2.134%	458,555	+51.550%
2025-08-06	20.6200	21.3100	20.2300	21.0900	+1.737%	618,855	+48.317%
2025-08-05	20.8300	21.1300	20.3914	20.7300	-0.766%	349,925	+50.892%
2025-08-04	21.1350	21.2150	20.4100	20.8900	+0.409%	276,979	+49.737%
2025-08-01	20.7400	21.0800	20.1400	20.8050	-2.140%	394,039	+50.348%
2025-07-31	21.5600	21.9000	21.0900	21.2600	-2.566%	326,587	+47.131%
2025-07-30	22.2200	22.4963	21.5000	21.8200	-1.267%	289,952	+43.355%
2025-07-29	22.4000	22.4600	21.9300	22.1000	-0.585%	229,083	+41.538%
2025-07-28	22.6000	22.7800	22.1800	22.2300	-1.550%	408,763	+40.711%
2025-07-25	22.4400	22.6400	21.9400	22.5800	+1.438%	325,386	+38.530%
2025-07-24	22.4900	22.9800	21.9550	22.2600	-0.846%	407,094	+40.521%
2025-07-23	21.7200	22.7200	21.3850	22.4500	+4.858%	551,177	+39.332%
2025-07-22	21.0100	21.7399	20.9600	21.4100	+3.131%	870,151	+46.100%
2025-07-21	20.9600	21.2600	20.4700	20.7600	-0.336%	496,279	+50.674%
2025-07-18	21.7700	21.7700	20.7100	20.8300	-2.754%	408,131	+50.168%
2025-07-17	21.0200	21.6100	20.8600	21.4200	+1.806%	489,084	+46.032%
2025-07-16	20.9100	21.4500	20.7600	21.0400	+1.251%	417,673	+48.669%
2025-07-15	22.2100	22.4300	20.6750	20.7800	-5.631%	443,735	+50.529%
2025-07-14	21.9000	22.2100	21.5700	22.0200	+0.319%	328,369	+42.053%
2025-07-11	22.5200	22.6400	21.8250	21.9500	-3.389%	266,696	+42.506%
2025-07-10	22.3200	23.2500	22.2650	22.7200	+1.747%	284,973	+37.676%
2025-07-09	22.7000	22.8800	21.9050	22.3300	-0.976%	352,995	+40.081%
2025-07-08	21.9700	22.5700	21.9300	22.5500	+3.393%	401,177	+38.714%
2025-07-07	22.6300	22.9099	21.7100	21.8100	-4.510%	501,663	+43.420%
2025-07-03	23.0200	23.3400	22.4800	22.8400	+0.396%	503,412	+36.953%
2025-07-02	21.6800	22.7600	21.5000	22.7500	+5.032%	766,851	+37.495%
2025-07-01	21.3100	22.4050	21.1300	21.6600	+0.557%	485,025	+44.414%
2025-06-30	21.6600	22.1300	21.3500	21.5400	+0.233%	875,525	+45.218%
2025-06-27	21.5500	22.0200	21.1200	21.4900	+0.047%	987,616	+45.556%
2025-06-26	21.5100	21.8600	21.3200	21.4800	+0.515%	688,338	+45.624%
2025-06-25	21.8300	21.8900	21.2650	21.3700	-1.972%	585,177	+46.373%
2025-06-24	21.6900	22.0700	21.0700	21.8000	+2.060%	422,563	+43.486%
2025-06-23	21.0500	21.6200	20.5000	21.3600	+0.660%	594,780	+46.442%
2025-06-20	21.8000	21.8850	21.0500	21.2200	-1.394%	547,867	+47.408%
2025-06-18	21.7300	22.3000	21.3550	21.5200	-1.012%	757,214	+45.353%
2025-06-17	22.0100	22.7600	21.7000	21.7400	-2.467%	515,231	+43.882%
2025-06-16	22.2300	22.5400	21.8600	22.2900	+1.180%	533,649	+40.332%
2025-06-13	22.3400	23.0400	21.7550	22.0300	-5.451%	820,307	+41.988%
2025-06-12	23.5900	23.9850	23.1750	23.3000	-1.853%	421,536	+34.249%
2025-06-11	24.1700	24.8235	23.7100	23.7400	-0.711%	749,677	+31.761%
2025-06-10	23.9900	24.2900	23.1900	23.9100	+0.294%	974,841	+30.824%
2025-06-09	24.2100	24.6800	23.5900	23.8400	+0.548%	688,369	+31.208%
2025-06-06	22.0200	23.8200	21.7250	23.7100	+10.279%	866,548	+31.927%
2025-06-05	22.1800	22.4200	21.2200	21.5000	-2.406%	384,091	+45.488%
2025-06-04	21.4100	22.0600	20.9400	22.0300	+3.040%	417,015	+41.988%
2025-06-03	20.7600	21.4700	20.1800	21.3800	+3.335%	482,930	+46.305%
2025-06-02	21.6000	21.9100	20.5400	20.6900	-5.439%	786,271	+51.184%
2025-05-30	22.1900	22.4700	21.5900	21.8800	-1.971%	786,349	+42.962%
2025-05-29	22.5200	22.7150	22.1500	22.3200	-0.134%	489,846	+40.143%
2025-05-28	22.2300	22.6100	21.8050	22.3500	+0.404%	479,670	+39.955%
2025-05-27	22.2300	22.6300	21.5139	22.2600	+2.204%	425,920	+40.521%
2025-05-23	21.5000	22.0948	21.4800	21.7800	-1.448%	285,030	+43.618%
2025-05-22	21.9100	22.2750	21.8550	22.1000	+0.045%	265,607	+41.538%
2025-05-21	22.3700	22.6900	21.8500	22.0900	-3.157%	478,932	+41.603%
2025-05-20	22.9600	23.4600	22.4600	22.8100	-0.567%	350,177	+37.133%
2025-05-19	23.1200	23.8600	22.4700	22.9400	-2.755%	479,967	+36.356%
2025-05-16	22.0200	23.6400	21.5600	23.5900	+7.276%	745,687	+32.599%
2025-05-15	22.0500	22.3400	21.3500	21.9900	-0.272%	849,840	+42.246%
2025-05-14	23.0600	23.0600	22.0200	22.0500	-4.504%	725,430	+41.859%
2025-05-13	23.9300	24.0300	22.8800	23.0900	-3.349%	446,213	+35.470%
2025-05-12	24.0700	24.5300	23.8000	23.8900	+2.576%	587,112	+30.933%
2025-05-09	21.4100	25.2400	21.4100	23.2900	+4.159%	1,161,730	+34.307%
2025-05-08	21.5700	22.5100	21.1600	22.3600	+4.780%	659,003	+39.893%
2025-05-07	22.1500	22.2850	21.1300	21.3400	-2.779%	764,645	+46.579%
2025-05-06	24.3500	24.5300	21.4100	21.9500	-9.298%	1,213,403	+42.506%
2025-05-05	24.9800	25.2650	24.1500	24.2000	-4.234%	536,156	+29.256%
2025-05-02	24.5200	25.6000	24.5200	25.2700	+2.724%	245,259	+23.783%
2025-05-01	24.2000	25.0400	23.4450	24.6000	+2.032%	438,904	+27.154%
2025-04-30	24.3800	24.3800	23.2200	24.1100	-2.428%	589,879	+29.739%
2025-04-29	24.4300	25.0150	24.1200	24.7100	+0.981%	288,247	+26.588%
2025-04-28	25.0000	25.3700	23.7400	24.4700	-1.943%	415,547	+27.830%
2025-04-25	24.5400	24.9900	24.0350	24.9550	+0.625%	336,457	+25.346%
2025-04-24	24.5400	24.9130	23.8800	24.8000	+1.848%	455,252	+26.129%
2025-04-23	22.9800	24.7200	22.8300	24.3500	+11.238%	793,198	+28.460%
2025-04-22	21.6600	22.7300	21.4500	21.8900	+3.499%	606,895	+42.896%
2025-04-21	21.5000	21.6150	20.8600	21.1500	-3.469%	685,239	+47.896%
2025-04-17	22.1800	22.6000	21.7700	21.9100	-1.572%	529,574	+42.766%
2025-04-16	22.3900	22.9550	21.3500	22.2600	-0.758%	529,161	+40.521%
2025-04-15	22.4100	23.0450	21.9300	22.4300	+1.585%	438,383	+39.456%
2025-04-14	22.3800	22.3900	21.5600	22.0800	+0.822%	505,184	+41.667%
2025-04-11	20.8800	21.9900	20.5200	21.9000	+4.335%	596,266	+42.831%
2025-04-10	21.9100	22.3000	20.7950	20.9900	-7.898%	728,802	+49.023%
2025-04-09	19.8900	23.7300	19.1000	22.7900	+10.417%	1,020,220	+37.253%
2025-04-08	22.3900	22.9600	20.4000	20.6400	-5.925%	785,746	+51.550%
2025-04-07	20.1000	22.1150	19.1450	21.9400	+5.077%	1,163,659	+42.571%
2025-04-04	21.4100	22.3050	20.0650	20.8800	-6.952%	1,068,665	+49.808%
2025-04-03	22.5500	23.1000	21.8700	22.4400	-5.635%	591,147	+39.394%
2025-04-02	22.4000	24.1000	22.0900	23.7800	+4.161%	500,489	+31.539%
2025-04-01	22.6500	23.8000	21.8900	22.8300	-0.044%	788,515	+37.013%
2025-03-31	25.3900	25.6400	22.1600	22.8400	-12.018%	1,137,707	+36.953%
2025-03-28	26.1600	26.1600	25.2100	25.9600	-0.802%	345,300	+20.493%
2025-03-27	25.5300	26.3000	25.0500	26.1700	+2.627%	279,456	+19.526%
2025-03-26	25.7700	25.7700	25.0300	25.5000	-1.239%	180,966	+22.667%
2025-03-25	26.2900	26.2900	25.4000	25.8200	-2.234%	239,395	+21.146%
2025-03-24	25.4700	26.5000	25.3350	26.4100	+5.682%	229,708	+18.440%
2025-03-21	24.8100	25.7400	24.1900	24.9900	-0.279%	551,554	+25.170%
2025-03-20	24.9900	25.5800	24.4200	25.0600	-1.648%	363,669	+24.820%
2025-03-19	25.2700	26.1100	25.2300	25.4800	+0.592%	259,411	+22.763%
2025-03-18	25.5000	25.5400	24.2800	25.3300	-2.276%	368,345	+23.490%
2025-03-17	25.3300	26.0200	24.8200	25.9200	+3.680%	215,408	+20.679%
2025-03-14	25.4300	26.1300	24.1200	25.0000	-0.239%	376,387	+25.120%
2025-03-13	25.9800	26.2600	24.8900	25.0600	-4.606%	276,862	+24.820%
2025-03-12	26.8900	27.0500	25.7300	26.2700	-1.315%	281,257	+19.071%
2025-03-11	24.8600	26.8300	24.4900	26.6200	+7.080%	443,508	+17.506%
2025-03-10	25.2800	25.7200	24.6000	24.8600	-3.755%	645,857	+25.825%
2025-03-07	26.6300	27.0200	25.6400	25.8300	-3.619%	605,378	+21.099%
2025-03-06	26.1500	27.7000	25.5600	26.8000	+2.095%	524,621	+16.716%
2025-03-05	24.8700	26.3700	24.6200	26.2500	+5.676%	494,387	+19.162%
2025-03-04	24.0300	26.0000	23.6500	24.8400	+1.346%	415,156	+25.926%
2025-03-03	25.8100	26.6900	24.1800	24.5100	+2.125%	419,933	+27.621%
2025-02-28	23.3700	24.9865	23.3700	24.0000	+1.781%	423,114	+30.333%
2025-02-27	24.9700	25.1850	23.5000	23.5800	-6.280%	273,627	+32.655%
2025-02-26	25.0400	26.0600	24.7300	25.1600	+0.119%	265,396	+24.324%
2025-02-25	25.7000	25.8900	24.6900	25.1300	-2.294%	517,832	+24.473%
2025-02-24	26.6700	27.5500	25.5000	25.7200	-3.562%	406,779	+21.617%
2025-02-21	27.9000	27.9000	26.4200	26.6700	-3.053%	258,345	+17.285%
2025-02-20	27.8500	28.1300	27.4800	27.5100	-1.504%	238,109	+13.704%
2025-02-19	28.0200	28.9200	27.6050	27.9300	-1.377%	261,242	+11.994%
2025-02-18	27.8200	28.5475	27.4200	28.3200	+1.981%	217,240	+10.452%
2025-02-14	27.5800	27.9800	26.8000	27.7700	+2.321%	280,725	+12.640%
2025-02-13	26.8900	27.3400	25.8400	27.1400	+3.037%	243,759	+15.254%
2025-02-12	26.3200	26.8200	26.0420	26.3400	-1.972%	292,468	+18.755%
2025-02-11	25.6300	27.1500	25.6300	26.8700	+3.705%	313,025	+16.412%
2025-02-10	26.1400	26.1950	25.5900	25.9100	-0.728%	198,693	+20.726%

document.getElementById("yQvz2G").onerror = function(){this.style.display='none';}; .dark-mode .nD4ScX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nD4ScX{ color: #333333; background-color: white; border: 2px solid #333333; }BLFSBioLife Solutions Inc.stock NASDAQ

BLFS
BioLife Solutions Inc.
stock NASDAQ