BLFS
Biolife Solution (BLFS)
NASDAQ
$28.18+$0.07 (+0.27%)
Price as of Jul 14, 2026 4:17 AM EDT
  • $1.4B
    Market Cap
  • 27.61%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +7.66%
    Low Price$24.79
    High Price$28.67
  • 3 Months
    +39.73%
    Low Price$19.99
    High Price$28.67
  • 1 Year
    +27.61%
    Low Price$18.15
    High Price$28.79
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
19.34
19.58
19.10
19.29
+1.10%
189,382
03/31/2026
18.99
19.41
18.53
19.08
+1.60%
289,886
03/30/2026
18.60
19.03
17.89
18.78
+1.02%
531,418
03/27/2026
19.45
19.54
18.45
18.59
-5.39%
395,982
03/26/2026
19.51
20.01
19.51
19.65
-1.06%
222,911
03/25/2026
20.09
20.47
19.51
19.86
+0.81%
328,979
03/24/2026
18.87
19.94
18.84
19.70
+2.76%
379,446
03/23/2026
19.45
19.58
18.91
19.17
+1.70%
452,529
03/20/2026
19.54
19.54
18.80
18.85
-3.48%
602,728
03/19/2026
18.86
19.79
18.86
19.53
+2.14%
319,023
03/18/2026
19.11
19.67
19.03
19.12
-1.44%
395,782
03/17/2026
19.25
19.46
18.99
19.40
+1.68%
490,518
03/16/2026
18.56
19.28
18.55
19.08
+3.92%
470,373
03/13/2026
18.27
19.56
17.86
18.36
+1.16%
439,702
03/12/2026
18.56
18.85
17.98
18.15
-4.52%
524,193
03/11/2026
18.52
19.02
18.29
19.01
+1.82%
539,673
03/10/2026
19.83
20.06
18.64
18.67
-6.18%
735,377
03/09/2026
19.47
20.02
19.22
19.90
+0.20%
617,754
03/06/2026
19.71
19.89
19.23
19.86
-1.29%
469,777
03/05/2026
20.31
20.70
19.95
20.12
-2.66%
639,659
03/04/2026
20.41
21.01
20.20
20.67
+2.48%
594,189
03/03/2026
21.68
21.70
19.55
20.17
-10.44%
1,244,195
03/02/2026
23.68
23.92
22.47
22.52
-6.94%
657,709
02/27/2026
23.50
25.25
23.50
24.20
+7.65%
1,044,627
02/26/2026
22.60
22.80
22.08
22.48
+0.04%
721,856
02/26/2026
$0.04 Earnings
02/25/2026
22.86
22.95
22.07
22.47
-0.79%
358,763
02/24/2026
22.86
23.09
22.54
22.65
-1.01%
319,187
02/23/2026
22.99
23.14
22.53
22.88
-0.91%
280,428
02/20/2026
22.97
23.70
22.80
23.09
-0.60%
236,388