BioLife Solutions, Inc.BLFSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $22.34 | $22.79 | $21.78 | $21.80 | 364,400 |
| 1/29/2026 | $22.90 | $23.03 | $22.36 | $22.58 | 387,500 |
| 1/28/2026 | $25.09 | $25.22 | $22.88 | $22.94 | 383,600 |
| 1/27/2026 | $24.86 | $25.21 | $24.59 | $24.98 | 180,100 |
| 1/26/2026 | $24.81 | $25.01 | $24.46 | $24.94 | 215,100 |
| 1/23/2026 | $25.81 | $25.94 | $24.63 | $24.87 | 269,448 |
| 1/22/2026 | $25.58 | $26.54 | $25.39 | $25.98 | 311,400 |
| 1/21/2026 | $24.79 | $25.74 | $24.69 | $25.55 | 314,300 |
| 1/20/2026 | $23.84 | $25.09 | $23.84 | $24.76 | 267,200 |
| 1/16/2026 | $24.44 | $24.74 | $24.11 | $24.42 | 331,718 |
| 1/15/2026 | $24.33 | $24.71 | $23.77 | $24.47 | 192,700 |
| 1/14/2026 | $23.78 | $24.40 | $23.58 | $24.29 | 153,304 |
| 1/13/2026 | $24.22 | $24.71 | $23.28 | $23.90 | 240,500 |
| 1/12/2026 | $24.99 | $25.00 | $23.71 | $24.04 | 438,800 |
| 1/9/2026 | $24.96 | $25.18 | $24.36 | $24.86 | 229,633 |
| 1/8/2026 | $25.19 | $25.63 | $24.79 | $24.95 | 268,601 |
| 1/7/2026 | $26.44 | $26.68 | $25.23 | $25.41 | 415,432 |
| 1/6/2026 | $25.18 | $26.62 | $25.18 | $26.35 | 420,700 |
| 1/5/2026 | $23.99 | $25.68 | $23.97 | $25.31 | 382,500 |
| 1/2/2026 | $24.30 | $24.41 | $23.58 | $23.89 | 335,000 |
| 12/31/2025 | $24.67 | $24.71 | $24.01 | $24.18 | 254,700 |
| 12/30/2025 | $25.02 | $25.10 | $24.45 | $24.66 | 236,201 |
| 12/29/2025 | $24.79 | $25.17 | $24.73 | $25.12 | 228,134 |
| 12/26/2025 | $25.32 | $25.39 | $24.86 | $24.90 | 211,333 |
| 12/24/2025 | $25.43 | $25.63 | $25.19 | $25.41 | 105,932 |
| 12/23/2025 | $25.28 | $25.61 | $25.08 | $25.46 | 325,500 |
| 12/22/2025 | $25.21 | $26.34 | $25.06 | $25.47 | 314,931 |
| 12/19/2025 | $25.26 | $25.47 | $24.95 | $25.07 | 1.12M |
| 12/18/2025 | $25.16 | $25.98 | $25.08 | $25.34 | 404,903 |
| 12/17/2025 | $24.52 | $25.23 | $24.35 | $25.01 | 296,729 |
| 12/16/2025 | $24.55 | $24.73 | $24.11 | $24.61 | 288,225 |
| 12/15/2025 | $24.46 | $24.81 | $24.17 | $24.65 | 379,131 |
| 12/12/2025 | $24.88 | $25.05 | $24.33 | $24.39 | 268,823 |
| 12/11/2025 | $24.90 | $25.27 | $24.49 | $24.88 | 260,500 |
| 12/10/2025 | $24.79 | $25.32 | $24.44 | $24.77 | 310,500 |
| 12/9/2025 | $24.85 | $25.68 | $24.66 | $24.75 | 237,400 |
| 12/8/2025 | $25.84 | $25.93 | $24.79 | $24.95 | 358,700 |
| 12/5/2025 | $25.88 | $25.96 | $25.07 | $25.46 | 364,400 |
| 12/4/2025 | $25.41 | $25.87 | $24.68 | $25.83 | 313,848 |
| 12/3/2025 | $25.42 | $25.82 | $25.20 | $25.51 | 157,500 |
| 12/2/2025 | $25.53 | $25.82 | $25.11 | $25.37 | 187,234 |
| 12/1/2025 | $26.10 | $26.26 | $25.30 | $25.41 | 250,047 |
| 11/28/2025 | $26.71 | $26.97 | $26.32 | $26.50 | 268,903 |
| 11/26/2025 | $26.76 | $27.24 | $26.39 | $26.68 | 382,602 |
| 11/25/2025 | $26.45 | $27.05 | $26.30 | $26.99 | 348,324 |
| 11/24/2025 | $26.54 | $26.99 | $25.91 | $26.35 | 504,217 |
| 11/21/2025 | $24.16 | $26.72 | $24.10 | $26.53 | 540,118 |
| 11/20/2025 | $24.84 | $25.33 | $23.96 | $24.20 | 504,209 |
| 11/19/2025 | $24.14 | $24.50 | $23.84 | $24.38 | 328,618 |
| 11/18/2025 | $23.85 | $24.88 | $23.57 | $24.03 | 531,301 |
| 11/17/2025 | $23.95 | $24.31 | $23.75 | $24.01 | 447,600 |
| 11/14/2025 | $24.59 | $24.74 | $23.96 | $24.07 | 421,448 |
| 11/13/2025 | $25.60 | $25.87 | $24.94 | $25.14 | 387,218 |
| 11/12/2025 | $26.01 | $26.43 | $25.64 | $25.92 | 322,005 |
| 11/11/2025 | $26.42 | $26.63 | $25.84 | $26.04 | 367,402 |
| 11/10/2025 | $26.27 | $26.68 | $25.97 | $26.29 | 334,006 |
| 11/7/2025 | $26.85 | $27.17 | $25.49 | $25.93 | 552,944 |
| 11/6/2025 | $27.45 | $28.24 | $26.75 | $27.02 | 397,903 |
| 11/5/2025 | $27.19 | $27.88 | $26.75 | $27.57 | 367,300 |
| 11/4/2025 | $27.44 | $28.02 | $26.79 | $27.11 | 441,300 |