5 DAY PERFORMANCE
+14.60%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-8.21%
6 MONTH PERFORMANCE
-9.64%
YEAR-TO-DATE PERFORMANCE
-8.67%
1 YEAR PERFORMANCE
+16.80%
BioLife Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $20.88 | $21.90 (4.89%) | $21.99 | $20.52 | 596.30 K | $1.01 B |
| 04/10/2025 | $21.91 | $20.99 (-4.2%) | $22.30 | $20.80 | 728.80 K | $966.95 M |
| 04/09/2025 | $19.89 | $22.79 (14.58%) | $23.73 | $19.10 | 1.02 M | $1.05 B |
| 04/08/2025 | $22.39 | $20.64 (-7.82%) | $22.96 | $20.40 | 785.75 K | $950.82 M |
| 04/07/2025 | $20.10 | $21.94 (9.15%) | $22.12 | $19.15 | 1.16 M | $1.01 B |
| 04/04/2025 | $21.41 | $20.88 (-2.48%) | $22.31 | $20.07 | 1.07 M | $961.88 M |
| 04/03/2025 | $22.55 | $22.44 (-0.49%) | $23.10 | $21.87 | 591.15 K | $1.03 B |
| 04/02/2025 | $22.40 | $23.78 (6.16%) | $24.10 | $22.09 | 500.50 K | $1.10 B |
| 04/01/2025 | $22.65 | $22.83 (0.79%) | $23.80 | $21.89 | 788.52 K | $1.05 B |
| 03/31/2025 | $25.39 | $22.84 (-10.04%) | $25.64 | $22.16 | 1.14 M | $1.05 B |
| 03/28/2025 | $26.16 | $25.96 (-0.76%) | $26.16 | $25.21 | 345.30 K | $1.20 B |
| 03/27/2025 | $25.53 | $26.17 (2.51%) | $26.30 | $25.05 | 279.46 K | $1.21 B |
| 03/26/2025 | $25.77 | $25.50 (-1.05%) | $25.77 | $25.03 | 183.14 K | $1.17 B |
| 03/25/2025 | $26.29 | $25.82 (-1.79%) | $26.29 | $25.40 | 248.41 K | $1.19 B |
| 03/24/2025 | $25.47 | $26.41 (3.69%) | $26.50 | $25.34 | 233.34 K | $1.22 B |
| 03/21/2025 | $24.81 | $24.99 (0.73%) | $25.74 | $24.19 | 570.34 K | $1.15 B |
| 03/20/2025 | $24.99 | $25.06 (0.28%) | $25.58 | $24.42 | 364.52 K | $1.15 B |
| 03/19/2025 | $25.27 | $25.48 (0.83%) | $26.11 | $25.23 | 264.60 K | $1.17 B |
| 03/18/2025 | $25.50 | $25.33 (-0.67%) | $25.54 | $24.28 | 376.90 K | $1.17 B |
| 03/17/2025 | $25.33 | $25.92 (2.33%) | $26.02 | $24.82 | 222.94 K | $1.19 B |
| 03/14/2025 | $25.43 | $25.00 (-1.69%) | $26.13 | $24.12 | 381.10 K | $1.15 B |
| 03/13/2025 | $25.98 | $25.06 (-3.54%) | $26.26 | $24.89 | 278.33 K | $1.15 B |
| 03/12/2025 | $26.89 | $26.27 (-2.31%) | $27.05 | $25.73 | 284.80 K | $1.21 B |
| 03/11/2025 | $24.86 | $26.62 (7.08%) | $26.83 | $24.49 | 446.22 K | $1.23 B |
| 03/10/2025 | $25.28 | $24.86 (-1.66%) | $25.72 | $24.60 | 648.73 K | $1.15 B |
| 03/07/2025 | $26.63 | $25.83 (-3%) | $27.02 | $25.64 | 608.32 K | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
