-
5 DAY PERFORMANCE
+3.79% -
1 MONTH PERFORMANCE
-4.91% -
3 MONTH PERFORMANCE
-14.95% -
6 MONTH PERFORMANCE
+2.32% -
YEAR-TO-DATE PERFORMANCE
+38.28% -
1 YEAR PERFORMANCE
+75.96%
BioLife Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $20.38 | $22.44 (10.11%) | $22.51 | $19.97 | 713,055 | $959.06 M |
| 11/18/2024 | $20.30 | $20.47 (0.84%) | $20.70 | $19.47 | 700,600 | $945.21 M |
| 11/15/2024 | $21.86 | $21.02 (-3.84%) | $22.01 | $20.76 | 900,500 | $970.61 M |
| 11/14/2024 | $24.09 | $21.65 (-10.13%) | $24.26 | $21.11 | 819,083 | $999.70 M |
| 11/13/2024 | $26.30 | $24.11 (-8.33%) | $28.88 | $24.02 | 984,700 | $1.11 B |
| 11/12/2024 | $26.60 | $26.50 (-0.38%) | $27.54 | $25.65 | 1.27 M | $1.22 B |
| 11/11/2024 | $26.52 | $26.60 (0.3%) | $27.00 | $26.19 | 819,238 | $1.22 B |
| 11/08/2024 | $26.13 | $26.13 (0%) | $26.54 | $25.77 | 355,100 | $1.20 B |
| 11/07/2024 | $26.55 | $26.14 (-1.54%) | $26.85 | $25.94 | 229,600 | $1.20 B |
| 11/06/2024 | $26.89 | $26.60 (-1.08%) | $27.36 | $26.04 | 384,000 | $1.22 B |
| 11/05/2024 | $25.25 | $25.92 (2.65%) | $26.35 | $25.10 | 300,340 | $1.19 B |
| 11/04/2024 | $23.85 | $25.56 (7.17%) | $25.62 | $23.85 | 328,900 | $1.18 B |
| 11/01/2024 | $23.64 | $24.07 (1.82%) | $24.33 | $23.61 | 216,500 | $1.11 B |
| 10/31/2024 | $23.88 | $23.40 (-2.01%) | $23.88 | $23.12 | 341,939 | $1.08 B |
| 10/30/2024 | $23.41 | $24.06 (2.78%) | $24.34 | $23.41 | 241,700 | $1.11 B |
| 10/29/2024 | $22.70 | $23.59 (3.92%) | $23.80 | $22.50 | 239,618 | $1.09 B |
| 10/28/2024 | $22.35 | $22.86 (2.28%) | $23.01 | $22.07 | 225,002 | $1.05 B |
| 10/25/2024 | $21.75 | $22.03 (1.29%) | $22.42 | $21.54 | 161,631 | $1.01 B |
| 10/24/2024 | $22.13 | $21.61 (-2.35%) | $22.19 | $21.32 | 407,025 | $994.15 M |
| 10/23/2024 | $22.43 | $21.94 (-2.18%) | $22.85 | $21.48 | 486,325 | $1.01 B |
| 10/22/2024 | $22.80 | $22.61 (-0.83%) | $23.01 | $22.07 | 198,300 | $1.04 B |
| 10/21/2024 | $23.63 | $23.01 (-2.62%) | $23.87 | $22.82 | 200,634 | $1.06 B |
| 10/18/2024 | $23.14 | $23.63 (2.12%) | $23.66 | $23.12 | 188,914 | $1.09 B |
| 10/17/2024 | $22.90 | $23.14 (1.05%) | $23.32 | $22.68 | 246,445 | $1.06 B |
| 10/16/2024 | $23.60 | $22.95 (-2.75%) | $23.60 | $22.85 | 284,947 | $1.06 B |
| 10/15/2024 | $23.28 | $23.44 (0.69%) | $23.51 | $23.01 | 245,016 | $1.08 B |
| 10/14/2024 | $22.71 | $23.44 (3.21%) | $23.76 | $22.29 | 212,402 | $1.08 B |
| 10/11/2024 | $22.18 | $22.60 (1.89%) | $22.72 | $22.09 | 384,448 | $1.04 B |
| 10/10/2024 | $22.99 | $22.20 (-3.44%) | $23.18 | $21.90 | 329,200 | $1.02 B |
| 10/09/2024 | $23.63 | $23.40 (-0.97%) | $23.82 | $23.21 | 128,943 | $1.08 B |
| 10/08/2024 | $24.07 | $23.74 (-1.37%) | $24.14 | $23.61 | 177,517 | $1.09 B |
| 10/07/2024 | $24.27 | $23.95 (-1.32%) | $24.52 | $23.66 | 357,400 | $1.10 B |
| 10/04/2024 | $24.81 | $24.54 (-1.09%) | $25.03 | $24.25 | 211,500 | $1.13 B |
| 10/03/2024 | $24.23 | $24.33 (0.41%) | $24.94 | $24.05 | 189,200 | $1.12 B |
| 10/02/2024 | $23.85 | $24.29 (1.84%) | $24.44 | $23.61 | 282,200 | $1.12 B |
| 10/01/2024 | $24.88 | $24.14 (-2.97%) | $24.88 | $24.02 | 291,200 | $1.11 B |
| 09/30/2024 | $25.03 | $25.04 (0.04%) | $25.63 | $24.73 | 225,200 | $1.15 B |
| 09/27/2024 | $24.50 | $24.34 (-0.65%) | $24.80 | $24.00 | 169,500 | $1.12 B |
| 09/26/2024 | $24.48 | $24.17 (-1.27%) | $24.57 | $23.87 | 254,342 | $1.11 B |
| 09/25/2024 | $24.82 | $23.98 (-3.38%) | $25.03 | $23.55 | 308,913 | $1.10 B |
| 09/24/2024 | $24.89 | $24.79 (-0.4%) | $25.28 | $24.52 | 204,623 | $1.14 B |
| 09/23/2024 | $25.79 | $24.80 (-3.84%) | $25.92 | $24.56 | 186,900 | $1.14 B |
| 09/20/2024 | $25.55 | $25.77 (0.86%) | $26.05 | $25.17 | 780,811 | $1.19 B |
| 09/19/2024 | $24.41 | $25.72 (5.37%) | $26.07 | $24.31 | 585,600 | $1.18 B |
| 09/18/2024 | $23.36 | $23.72 (1.54%) | $25.00 | $23.14 | 401,800 | $1.09 B |
| 09/17/2024 | $25.90 | $23.45 (-9.46%) | $26.10 | $23.29 | 503,918 | $1.08 B |
| 09/16/2024 | $25.26 | $25.46 (0.79%) | $25.58 | $24.72 | 272,028 | $1.17 B |
| 09/13/2024 | $24.52 | $25.12 (2.45%) | $25.43 | $24.52 | 345,300 | $1.16 B |
| 09/12/2024 | $23.24 | $24.28 (4.48%) | $24.38 | $22.69 | 202,714 | $1.12 B |
| 09/11/2024 | $23.47 | $23.19 (-1.19%) | $23.51 | $22.59 | 230,112 | $1.07 B |
| 09/10/2024 | $23.19 | $23.71 (2.24%) | $23.73 | $22.87 | 265,500 | $1.09 B |
| 09/09/2024 | $23.82 | $23.12 (-2.94%) | $24.06 | $22.97 | 259,813 | $1.06 B |
| 09/06/2024 | $24.80 | $23.79 (-4.07%) | $24.80 | $23.12 | 362,200 | $1.09 B |
| 09/05/2024 | $24.74 | $24.73 (-0.04%) | $24.81 | $24.25 | 125,400 | $1.14 B |
| 09/04/2024 | $24.36 | $24.68 (1.31%) | $25.20 | $24.03 | 144,215 | $1.14 B |
| 09/03/2024 | $25.53 | $24.43 (-4.31%) | $25.63 | $24.29 | 284,500 | $1.12 B |
| 08/30/2024 | $26.03 | $25.88 (-0.58%) | $26.33 | $25.01 | 394,425 | $1.19 B |
| 08/29/2024 | $25.66 | $25.92 (1.01%) | $26.31 | $25.40 | 266,400 | $1.19 B |
| 08/28/2024 | $25.51 | $25.35 (-0.63%) | $25.77 | $25.01 | 229,036 | $1.17 B |
| 08/27/2024 | $25.82 | $25.85 (0.12%) | $26.06 | $25.18 | 265,611 | $1.19 B |
| 08/26/2024 | $25.49 | $25.98 (1.92%) | $26.67 | $24.78 | 327,100 | $1.20 B |
| 08/23/2024 | $24.63 | $25.30 (2.72%) | $25.44 | $24.26 | 415,646 | $1.16 B |
| 08/22/2024 | $25.84 | $24.45 (-5.38%) | $26.28 | $24.30 | 291,641 | $1.12 B |
| 08/21/2024 | $25.75 | $25.72 (-0.12%) | $25.98 | $25.25 | 338,448 | $1.18 B |
| 08/20/2024 | $26.49 | $25.57 (-3.47%) | $26.59 | $25.54 | 368,400 | $1.18 B |
| 08/19/2024 | $25.87 | $26.42 (2.13%) | $26.53 | $25.28 | 338,700 | $1.22 B |