BioLife Solutions Inc (BLFS) Historical Stock Data
25.46 ↓0.37 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLFS is down -0.22% a day on average. There have been 11 days where BioLife Solutions Inc closed green and 19 days where BLFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.88 | 25.46 | ↓$0.42 (-1.62%) | 25.07 | 25.96 | 364.37K |
| 2025-12-04 | 25.41 | 25.83 | ↑$0.42 (1.65%) | 24.68 | 25.87 | 313.85K |
| 2025-12-03 | 25.42 | 25.51 | ↑$0.09 (0.35%) | 25.20 | 25.82 | 157.46K |
| 2025-12-02 | 25.53 | 25.37 | ↓$0.16 (-0.63%) | 25.11 | 25.82 | 187.23K |
| 2025-12-01 | 26.10 | 25.41 | ↓$0.69 (-2.64%) | 25.30 | 26.26 | 250.05K |
| 2025-11-28 | 26.71 | 26.50 | ↓$0.21 (-0.79%) | 26.32 | 26.97 | 268.90K |
| 2025-11-26 | 26.76 | 26.68 | ↓$0.08 (-0.30%) | 26.39 | 27.24 | 382.60K |
| 2025-11-25 | 26.45 | 26.99 | ↑$0.54 (2.04%) | 26.30 | 27.05 | 348.32K |
| 2025-11-24 | 26.54 | 26.35 | ↓$0.19 (-0.72%) | 25.91 | 26.99 | 504.22K |
| 2025-11-21 | 24.16 | 26.53 | ↑$2.37 (9.81%) | 24.10 | 26.72 | 540.12K |
| 2025-11-20 | 24.84 | 24.20 | ↓$0.64 (-2.58%) | 23.96 | 25.33 | 504.21K |
| 2025-11-19 | 24.14 | 24.38 | ↑$0.24 (0.99%) | 23.84 | 24.50 | 328.62K |
| 2025-11-18 | 23.85 | 24.03 | ↑$0.18 (0.75%) | 23.57 | 24.88 | 531.30K |
| 2025-11-17 | 23.95 | 24.01 | ↑$0.06 (0.25%) | 23.75 | 24.31 | 447.55K |
| 2025-11-14 | 24.59 | 24.07 | ↓$0.52 (-2.11%) | 23.96 | 24.74 | 421.45K |
| 2025-11-13 | 25.60 | 25.14 | ↓$0.46 (-1.80%) | 24.94 | 25.87 | 387.22K |
| 2025-11-12 | 26.01 | 25.92 | ↓$0.09 (-0.35%) | 25.64 | 26.43 | 322.01K |
| 2025-11-11 | 26.42 | 26.04 | ↓$0.38 (-1.44%) | 25.84 | 26.63 | 367.40K |
| 2025-11-10 | 26.27 | 26.29 | ↑$0.02 (0.08%) | 25.97 | 26.68 | 334.01K |
| 2025-11-07 | 26.85 | 25.93 | ↓$0.92 (-3.43%) | 25.49 | 27.17 | 552.94K |
| 2025-11-06 | 27.45 | 27.02 | ↓$0.43 (-1.57%) | 26.75 | 28.24 | 397.90K |
| 2025-11-05 | 27.19 | 27.57 | ↑$0.38 (1.40%) | 26.75 | 27.88 | 367.28K |
| 2025-11-04 | 27.44 | 27.11 | ↓$0.33 (-1.20%) | 26.79 | 28.02 | 441.26K |
| 2025-11-03 | 27.82 | 27.87 | ↑$0.05 (0.18%) | 26.05 | 28.20 | 321.18K |
| 2025-10-31 | 26.86 | 27.87 | ↑$1.01 (3.76%) | 26.43 | 28.21 | 368.02K |
| 2025-10-30 | 27.46 | 26.90 | ↓$0.56 (-2.04%) | 26.86 | 27.76 | 300.17K |
| 2025-10-29 | 27.75 | 27.54 | ↓$0.21 (-0.76%) | 26.96 | 28.22 | 384.65K |
| 2025-10-28 | 28.03 | 27.98 | ↓$0.05 (-0.18%) | 27.48 | 28.25 | 257.07K |
| 2025-10-27 | 28.88 | 28.04 | ↓$0.84 (-2.91%) | 27.97 | 28.89 | 211.07K |
| 2025-10-24 | 28.99 | 28.79 | ↓$0.20 (-0.69%) | 28.63 | 29.62 | 267.91K |
Create an account or log in to view more rows.
$BLFS looks good
$BLFS whelp. you win this round. goodluck
$BLFS Here we go!!!
$BLFS starting to gap up a little
$BLFS come back next earning
$BLFS Bull trap
$BLFS the best advice has been no stop losses. Would have cost a fortune!!!
$BLFS buying all the dips.
$BLFS There is nothing wrong with a decent pullback
$BLFS Now I'm worried....