5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
-17.51%
YEAR-TO-DATE PERFORMANCE
-15.45%
1 YEAR PERFORMANCE
+5.94%
BioLife Solutions, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $22.52 | $21.95 (-2.53%) | $22.64 | $21.83 | 266.70 K | $1.03 B |
07/10/2025 | $22.32 | $22.72 (1.79%) | $23.25 | $22.27 | 285.00 K | $1.07 B |
07/09/2025 | $22.70 | $22.33 (-1.63%) | $22.88 | $21.91 | 353.00 K | $1.05 B |
07/08/2025 | $21.97 | $22.55 (2.64%) | $22.57 | $21.93 | 401.20 K | $1.06 B |
07/07/2025 | $22.63 | $21.81 (-3.62%) | $22.91 | $21.71 | 501.70 K | $1.03 B |
07/03/2025 | $23.02 | $22.84 (-0.78%) | $23.34 | $22.48 | 503.41 K | $1.08 B |
07/02/2025 | $21.68 | $22.75 (4.94%) | $22.76 | $21.50 | 766.90 K | $1.07 B |
07/01/2025 | $21.31 | $21.66 (1.64%) | $22.41 | $21.13 | 485.03 K | $1.02 B |
06/30/2025 | $21.66 | $21.54 (-0.55%) | $22.13 | $21.35 | 875.53 K | $1.02 B |
06/27/2025 | $21.55 | $21.49 (-0.28%) | $22.02 | $21.12 | 987.62 K | $1.01 B |
06/26/2025 | $21.51 | $21.48 (-0.14%) | $21.86 | $21.32 | 688.34 K | $1.01 B |
06/25/2025 | $21.83 | $21.37 (-2.11%) | $21.89 | $21.27 | 585.20 K | $1.01 B |
06/24/2025 | $21.69 | $21.80 (0.51%) | $22.07 | $21.07 | 422.60 K | $1.03 B |
06/23/2025 | $21.05 | $21.36 (1.47%) | $21.62 | $20.50 | 594.80 K | $1.01 B |
06/20/2025 | $21.80 | $21.22 (-2.66%) | $21.89 | $21.05 | 547.90 K | $1.00 B |
06/18/2025 | $21.73 | $21.52 (-0.97%) | $22.30 | $21.36 | 757.21 K | $1.01 B |
06/17/2025 | $22.01 | $21.74 (-1.23%) | $22.76 | $21.70 | 515.23 K | $1.02 B |
06/16/2025 | $22.23 | $22.29 (0.27%) | $22.54 | $21.86 | 533.65 K | $1.05 B |
06/13/2025 | $22.34 | $22.03 (-1.39%) | $23.04 | $21.76 | 820.31 K | $1.04 B |
06/12/2025 | $23.59 | $23.30 (-1.23%) | $23.99 | $23.18 | 421.54 K | $1.10 B |
06/11/2025 | $24.17 | $23.74 (-1.78%) | $24.82 | $23.71 | 749.68 K | $1.12 B |
06/10/2025 | $23.99 | $23.91 (-0.33%) | $24.29 | $23.19 | 974.84 K | $1.13 B |
06/09/2025 | $24.21 | $23.84 (-1.53%) | $24.68 | $23.59 | 688.40 K | $1.12 B |
06/06/2025 | $22.02 | $23.71 (7.67%) | $23.82 | $21.73 | 866.55 K | $1.12 B |
06/05/2025 | $22.18 | $21.50 (-3.07%) | $22.42 | $21.22 | 384.10 K | $1.01 B |
06/04/2025 | $21.41 | $22.03 (2.9%) | $22.06 | $20.94 | 417.02 K | $1.04 B |
06/03/2025 | $20.76 | $21.38 (2.99%) | $21.47 | $20.18 | 482.93 K | $1.01 B |
06/02/2025 | $21.60 | $20.69 (-4.21%) | $21.91 | $20.54 | 786.30 K | $975.22 M |
05/30/2025 | $22.19 | $21.88 (-1.4%) | $22.47 | $21.59 | 786.35 K | $1.03 B |
05/29/2025 | $22.52 | $22.32 (-0.89%) | $22.72 | $22.15 | 489.85 K | $1.05 B |
05/28/2025 | $22.23 | $22.35 (0.54%) | $22.61 | $21.81 | 479.67 K | $1.05 B |
05/27/2025 | $22.23 | $22.26 (0.13%) | $22.63 | $21.51 | 425.92 K | $1.05 B |
05/23/2025 | $21.50 | $21.78 (1.3%) | $22.09 | $21.48 | 285.03 K | $1.03 B |
05/22/2025 | $21.91 | $22.10 (0.87%) | $22.28 | $21.86 | 265.61 K | $1.04 B |
05/21/2025 | $22.37 | $22.09 (-1.25%) | $22.69 | $21.85 | 478.93 K | $1.04 B |
05/20/2025 | $22.96 | $22.81 (-0.65%) | $23.46 | $22.46 | 350.20 K | $1.08 B |
05/19/2025 | $23.12 | $22.94 (-0.78%) | $23.86 | $22.47 | 480.00 K | $1.08 B |
05/16/2025 | $22.02 | $23.59 (7.13%) | $23.64 | $21.56 | 745.70 K | $1.11 B |
05/15/2025 | $22.05 | $21.99 (-0.27%) | $22.34 | $21.35 | 849.84 K | $1.04 B |
05/14/2025 | $23.06 | $22.05 (-4.38%) | $23.06 | $22.02 | 725.43 K | $1.04 B |
05/13/2025 | $23.93 | $23.09 (-3.51%) | $24.03 | $22.88 | 446.21 K | $1.09 B |
05/12/2025 | $24.07 | $23.89 (-0.75%) | $24.53 | $23.80 | 587.11 K | $1.13 B |
05/09/2025 | $21.41 | $23.29 (8.78%) | $25.24 | $21.41 | 1.16 M | $1.10 B |
05/08/2025 | $21.57 | $22.36 (3.66%) | $22.51 | $21.16 | 659.00 K | $1.04 B |
05/07/2025 | $22.15 | $21.34 (-3.66%) | $22.29 | $21.13 | 764.65 K | $995.49 M |
05/06/2025 | $24.35 | $21.95 (-9.86%) | $24.53 | $21.41 | 1.21 M | $1.02 B |
05/05/2025 | $24.98 | $24.20 (-3.12%) | $25.27 | $24.15 | 536.20 K | $1.13 B |
05/02/2025 | $24.52 | $25.27 (3.06%) | $25.60 | $24.52 | 245.30 K | $1.18 B |
05/01/2025 | $24.20 | $24.60 (1.65%) | $25.04 | $23.45 | 438.90 K | $1.15 B |
04/30/2025 | $24.38 | $24.11 (-1.11%) | $24.38 | $23.22 | 589.88 K | $1.12 B |
04/29/2025 | $24.43 | $24.71 (1.15%) | $25.02 | $24.12 | 288.25 K | $1.15 B |
04/28/2025 | $25.00 | $24.47 (-2.12%) | $25.37 | $23.74 | 415.55 K | $1.14 B |
04/25/2025 | $24.54 | $24.96 (1.71%) | $24.99 | $24.04 | 336.50 K | $1.15 B |
04/24/2025 | $24.54 | $24.80 (1.06%) | $24.91 | $23.88 | 455.30 K | $1.14 B |
04/23/2025 | $22.98 | $24.35 (5.96%) | $24.72 | $22.83 | 793.20 K | $1.12 B |
04/22/2025 | $21.66 | $21.89 (1.06%) | $22.73 | $21.45 | 606.90 K | $1.01 B |
04/21/2025 | $21.50 | $21.15 (-1.63%) | $21.62 | $20.86 | 685.24 K | $974.32 M |
04/17/2025 | $22.18 | $21.91 (-1.22%) | $22.60 | $21.77 | 529.60 K | $1.01 B |
04/16/2025 | $22.39 | $22.26 (-0.58%) | $22.96 | $21.35 | 529.20 K | $1.03 B |
04/15/2025 | $22.41 | $22.43 (0.09%) | $23.05 | $21.93 | 438.40 K | $1.03 B |
04/14/2025 | $22.38 | $22.08 (-1.34%) | $22.39 | $21.56 | 505.20 K | $1.02 B |