BLFS | Biolife Solution | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Biolife Solution (BLFS)

NASDAQ

$34.94-$0.01 (-0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.7B
Market Cap
37.01%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+0.37%

Low Price$34.92

High Price$37.22
3 Months
+31.39%

Low Price$24.79

High Price$37.22
1 Year
+37.01%

Low Price$18.15

High Price$37.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	34.92	35.43	34.79	34.95	+0.09%	1,061,419
09/10/2026	34.62	34.95	34.38	34.92	-0.03%	1,361,519
09/09/2026	35.01	35.62	34.62	34.93	-1.27%	1,273,260
09/08/2026	35.03	36.06	35.03	35.38	+0.37%	788,401
09/04/2026	35.07	35.52	34.89	35.25	-0.79%	344,312
09/03/2026	36.42	36.43	35.17	35.53	-1.09%	703,210
09/02/2026	35.58	36.44	35.58	35.92	+1.27%	967,479
09/01/2026	36.98	37.25	35.12	35.47	-4.32%	950,357
08/31/2026	36.05	37.10	36.05	37.07	+1.90%	1,250,428
08/28/2026	37.05	37.20	36.35	36.38	-2.20%	1,041,879
08/27/2026	37.07	37.39	36.99	37.20	+0.54%	1,222,509
08/26/2026	37.16	37.51	36.95	37.00	-0.59%	815,984
08/25/2026	37.20	37.77	37.01	37.22	+0.08%	1,377,771
08/24/2026	36.81	37.37	36.40	37.19	+0.24%	548,520
08/21/2026	36.89	37.28	36.29	37.10	+0.35%	750,372
08/20/2026	35.77	38.10	35.77	36.97	+1.37%	681,727
08/19/2026	35.45	36.91	35.45	36.47	+4.38%	703,136
08/18/2026	35.40	35.40	34.76	34.94	-1.44%	390,291
08/17/2026	34.77	35.46	34.75	35.45	+1.08%	395,624
08/14/2026	35.17	35.22	34.81	35.07	-0.45%	478,678
08/13/2026	35.00	35.34	34.42	35.23	+0.74%	592,528
08/12/2026	35.12	35.14	34.52	34.97	+0.43%	348,528
08/11/2026	34.45	35.35	34.20	34.82	+0.52%	410,589
08/10/2026	33.79	34.93	33.75	34.64	-0.06%	447,922
08/07/2026	34.27	34.76	34.12	34.66	+2.15%	655,862
08/06/2026	33.61	34.34	33.61	33.93	+0.38%	461,485
08/06/2026	$0.08 Earnings
08/05/2026	32.57	33.84	32.57	33.80	+3.94%	600,919
08/04/2026	32.03	32.55	31.46	32.52	+1.15%	597,988
08/03/2026	31.35	32.19	31.28	32.15	+2.78%	575,980
07/31/2026	31.59	31.70	31.02	31.28	-1.14%	764,549
07/30/2026	31.50	31.82	31.21	31.64	+0.44%	436,917
07/29/2026	31.63	32.62	31.26	31.50	-1.50%	1,063,713
07/28/2026	30.05	33.14	30.05	31.98	+7.35%	2,710,850
07/27/2026	29.87	30.17	29.63	29.79	-0.63%	1,060,248
07/24/2026	30.36	30.73	29.92	29.98	-2.57%	2,610,255
07/23/2026	31.16	32.23	30.00	30.77	-1.22%	5,128,464
07/22/2026	29.68	31.49	29.65	31.15	+6.71%	9,938,157
07/21/2026	28.64	29.43	28.54	29.19	+0.34%	576,998
07/20/2026	29.19	29.45	28.74	29.09	-0.21%	650,064
07/17/2026	30.00	30.88	26.60	29.15	-3.67%	1,375,591
07/16/2026	29.00	30.31	29.00	30.26	+3.81%	871,651
07/15/2026	28.80	29.65	28.72	29.15	+1.75%	675,866
07/14/2026	28.07	28.70	27.82	28.65	+1.96%	449,003
07/13/2026	28.11	28.79	27.83	28.10	-0.28%	484,396
07/10/2026	28.30	28.48	27.66	28.18	-0.18%	460,738
07/09/2026	27.94	28.28	27.88	28.23	+3.82%	367,185
07/08/2026	27.50	27.59	26.98	27.19	-2.65%	465,030
07/07/2026	27.99	28.08	27.06	27.93	+0.50%	710,919
07/06/2026	28.14	28.36	27.44	27.79	-1.14%	550,789
07/02/2026	28.79	28.91	28.03	28.11	-1.33%	655,344
07/01/2026	28.25	28.99	28.16	28.49	+0.89%	778,553
06/30/2026	28.46	28.51	27.51	28.24	-0.21%	1,248,575
06/29/2026	28.95	30.00	27.88	28.30	-1.29%	3,427,700
06/26/2026	27.38	29.81	27.29	28.67	+4.25%	4,000,041
06/25/2026	26.07	28.03	25.59	27.50	+7.55%	1,928,583
06/24/2026	25.09	26.04	24.77	25.57	+3.15%	1,047,146
06/23/2026	25.08	25.61	24.78	24.79	-0.44%	750,616
06/22/2026	26.05	26.31	24.88	24.90	-4.38%	660,208
06/18/2026	26.03	26.83	25.65	26.04	+1.80%	1,117,751
06/17/2026	26.46	27.40	25.36	25.58	-2.96%	872,194
06/16/2026	26.67	26.86	26.06	26.36	-1.24%	486,992
06/15/2026	26.85	27.70	26.28	26.69	+2.26%	829,402
06/12/2026	26.73	27.29	26.02	26.10	-1.88%	695,467
06/11/2026	26.78	27.27	26.35	26.60	-0.23%	503,874
06/10/2026	27.49	28.07	26.59	26.66	-3.23%	433,362
06/09/2026	26.40	27.90	26.04	27.55	+5.56%	712,812
06/08/2026	26.92	27.12	26.06	26.10	-2.06%	456,526
06/05/2026	26.95	26.95	26.15	26.65	-1.62%	701,948
06/04/2026	27.42	28.07	26.95	27.09	-0.59%	520,089
06/03/2026	26.96	27.77	26.40	27.25	-0.87%	847,099
06/02/2026	26.58	28.09	26.50	27.49	+3.23%	1,332,017
06/01/2026	24.76	27.29	24.51	26.63	+6.86%	1,258,810
05/29/2026	25.16	25.43	24.69	24.92	-1.31%	904,575
05/28/2026	24.53	25.72	23.97	25.25	+3.06%	541,248
05/27/2026	24.15	24.59	23.69	24.50	+1.96%	723,705
05/26/2026	23.95	24.34	23.45	24.03	+0.33%	754,866
05/22/2026	24.74	25.07	23.67	23.95	-3.19%	999,937
05/21/2026	23.80	24.77	23.59	24.74	+3.08%	1,073,844
05/20/2026	23.05	24.47	22.60	24.00	+4.12%	1,341,958
05/19/2026	22.09	23.15	21.91	23.05	+3.36%	1,081,832
05/18/2026	20.76	22.72	20.69	22.30	+7.42%	972,903
05/15/2026	20.85	20.87	20.27	20.76	-1.42%	375,001
05/14/2026	21.28	21.30	20.87	21.06	-0.52%	262,097
05/13/2026	21.20	21.26	20.66	21.17	-0.28%	321,035
05/12/2026	21.80	21.80	21.00	21.23	-2.30%	298,122
05/11/2026	22.00	22.41	21.53	21.73	-1.41%	338,370
05/08/2026	21.80	23.06	20.76	22.04	-4.67%	722,105
05/07/2026	21.88	23.15	21.80	23.12	+6.30%	530,347
05/07/2026	$0.04 Earnings
05/06/2026	21.66	22.04	21.06	21.75	+0.93%	301,167
05/05/2026	21.27	21.60	20.64	21.55	+2.18%	296,277
05/04/2026	21.03	21.61	21.03	21.09	-0.57%	248,468
05/01/2026	21.08	21.36	20.81	21.21	+0.62%	229,999
04/30/2026	19.97	21.15	19.97	21.08	+5.45%	350,349
04/29/2026	20.76	21.00	19.71	19.99	-4.35%	289,213
04/28/2026	21.41	21.42	20.73	20.90	-2.38%	324,321
04/27/2026	21.47	22.05	21.22	21.41	+0.14%	230,551
04/24/2026	21.67	21.81	21.26	21.38	-1.57%	362,427
04/23/2026	22.67	22.78	21.29	21.72	-4.74%	483,624