BLFS
Biolife Solution (BLFS)
NASDAQ
$37.11+$0.005 (+0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.8B
    Market Cap
  • 43.19%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +27.10%
    Low Price$29.79
    High Price$37.10
  • 3 Months
    +49.96%
    Low Price$24.03
    High Price$37.10
  • 1 Year
    +43.19%
    Low Price$18.15
    High Price$37.10
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
22.52
23.18
22.52
22.80
+1.92%
394,064
04/21/2026
22.19
22.86
21.84
22.37
+0.81%
672,825
04/20/2026
21.44
22.53
21.21
22.19
+3.21%
658,256
04/17/2026
21.42
21.77
21.21
21.50
+3.12%
295,879
04/16/2026
21.15
21.24
20.58
20.85
-1.60%
347,349
04/15/2026
20.30
21.43
20.30
21.19
+4.54%
334,665
04/14/2026
20.15
20.68
20.09
20.27
+0.80%
323,575
04/13/2026
19.61
20.32
19.60
20.11
+1.87%
394,974
04/10/2026
20.61
20.88
19.45
19.74
-3.61%
346,345
04/09/2026
19.47
20.86
19.47
20.48
+3.91%
415,597
04/08/2026
20.21
20.26
19.47
19.71
+3.03%
351,123
04/07/2026
19.22
19.22
18.60
19.13
-0.73%
484,370
04/06/2026
19.45
19.47
18.96
19.27
-1.23%
161,223
04/02/2026
18.83
19.60
18.78
19.51
+1.14%
209,435