5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
-6.47%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
-6.93%
YEAR-TO-DATE PERFORMANCE
-5.54%
1 YEAR PERFORMANCE
-18.22%
Biolife Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.61 | $22.84 (1.02%) | $23.09 | $22.14 | 360.74 K | $1.09 B |
| 02/17/2026 | $22.10 | $22.36 (1.18%) | $22.66 | $21.71 | 268.20 K | $1.07 B |
| 02/13/2026 | $21.77 | $22.23 (2.11%) | $22.45 | $21.75 | 288.50 K | $1.07 B |
| 02/12/2026 | $22.36 | $21.58 (-3.49%) | $22.36 | $21.45 | 240.20 K | $1.03 B |
| 02/11/2026 | $22.74 | $22.25 (-2.15%) | $22.99 | $21.75 | 219.10 K | $1.07 B |
| 02/10/2026 | $22.78 | $22.65 (-0.57%) | $22.98 | $22.40 | 251.60 K | $1.09 B |
| 02/09/2026 | $22.24 | $22.63 (1.75%) | $22.92 | $21.77 | 424.61 K | $1.08 B |
| 02/06/2026 | $22.00 | $22.43 (1.95%) | $22.66 | $21.35 | 453.50 K | $1.07 B |
| 02/05/2026 | $22.50 | $22.02 (-2.13%) | $23.09 | $21.84 | 460.30 K | $1.06 B |
| 02/04/2026 | $23.07 | $22.67 (-1.73%) | $23.42 | $21.96 | 687.82 K | $1.09 B |
| 02/03/2026 | $22.35 | $22.84 (2.19%) | $23.51 | $22.18 | 958.32 K | $1.09 B |
| 02/02/2026 | $21.91 | $22.33 (1.92%) | $22.72 | $21.76 | 526.20 K | $1.07 B |
| 01/30/2026 | $22.34 | $21.80 (-2.42%) | $22.79 | $21.78 | 364.40 K | $1.04 B |
| 01/29/2026 | $22.90 | $22.58 (-1.4%) | $23.03 | $22.36 | 387.50 K | $1.08 B |
| 01/28/2026 | $25.09 | $22.94 (-8.57%) | $25.22 | $22.88 | 383.60 K | $1.10 B |
| 01/27/2026 | $24.86 | $24.98 (0.48%) | $25.21 | $24.59 | 180.10 K | $1.20 B |
| 01/26/2026 | $24.81 | $24.94 (0.52%) | $25.01 | $24.46 | 215.10 K | $1.20 B |
| 01/23/2026 | $25.81 | $24.87 (-3.64%) | $25.94 | $24.63 | 269.45 K | $1.19 B |
| 01/22/2026 | $25.58 | $25.98 (1.56%) | $26.54 | $25.39 | 311.40 K | $1.25 B |
| 01/21/2026 | $24.79 | $25.55 (3.07%) | $25.74 | $24.69 | 314.30 K | $1.22 B |
| 01/20/2026 | $23.84 | $24.76 (3.86%) | $25.09 | $23.84 | 267.20 K | $1.19 B |
| 01/16/2026 | $24.44 | $24.42 (-0.08%) | $24.74 | $24.11 | 331.72 K | $1.17 B |
| 01/15/2026 | $24.33 | $24.47 (0.58%) | $24.71 | $23.77 | 192.70 K | $1.17 B |
| 01/14/2026 | $23.78 | $24.29 (2.14%) | $24.40 | $23.58 | 153.30 K | $1.16 B |
| 01/13/2026 | $24.22 | $23.90 (-1.32%) | $24.71 | $23.28 | 240.50 K | $1.15 B |
| 01/12/2026 | $24.99 | $24.04 (-3.8%) | $25.00 | $23.71 | 438.80 K | $1.15 B |
| 01/09/2026 | $24.96 | $24.86 (-0.4%) | $25.18 | $24.36 | 229.63 K | $1.19 B |
| 01/08/2026 | $25.19 | $24.95 (-0.95%) | $25.63 | $24.79 | 268.60 K | $1.19 B |
| 01/07/2026 | $26.44 | $25.41 (-3.9%) | $26.68 | $25.23 | 415.43 K | $1.21 B |
| 01/06/2026 | $25.18 | $26.35 (4.65%) | $26.62 | $25.18 | 420.70 K | $1.26 B |
| 01/05/2026 | $23.99 | $25.31 (5.5%) | $25.68 | $23.97 | 382.50 K | $1.21 B |
| 01/02/2026 | $24.30 | $23.89 (-1.69%) | $24.41 | $23.58 | 335.00 K | $1.14 B |
| 12/31/2025 | $24.67 | $24.18 (-1.99%) | $24.71 | $24.01 | 254.70 K | $1.16 B |
| 12/30/2025 | $25.02 | $24.66 (-1.44%) | $25.10 | $24.45 | 236.20 K | $1.18 B |
| 12/29/2025 | $24.79 | $25.12 (1.33%) | $25.17 | $24.73 | 228.13 K | $1.20 B |
| 12/26/2025 | $25.32 | $24.90 (-1.66%) | $25.39 | $24.86 | 211.33 K | $1.19 B |
| 12/24/2025 | $25.43 | $25.41 (-0.08%) | $25.63 | $25.19 | 105.93 K | $1.21 B |
| 12/23/2025 | $25.28 | $25.46 (0.71%) | $25.61 | $25.08 | 325.50 K | $1.22 B |
| 12/22/2025 | $25.21 | $25.47 (1.03%) | $26.34 | $25.06 | 314.93 K | $1.22 B |
| 12/19/2025 | $25.26 | $25.07 (-0.75%) | $25.47 | $24.95 | 1.12 M | $1.20 B |
| 12/18/2025 | $25.16 | $25.34 (0.72%) | $25.98 | $25.08 | 404.90 K | $1.21 B |
| 12/17/2025 | $24.52 | $25.01 (2%) | $25.23 | $24.35 | 296.73 K | $1.20 B |
| 12/16/2025 | $24.55 | $24.61 (0.24%) | $24.73 | $24.11 | 288.23 K | $1.18 B |
| 12/15/2025 | $24.46 | $24.65 (0.78%) | $24.81 | $24.17 | 379.13 K | $1.18 B |
| 12/12/2025 | $24.88 | $24.39 (-1.97%) | $25.05 | $24.33 | 268.82 K | $1.17 B |
| 12/11/2025 | $24.90 | $24.88 (-0.08%) | $25.27 | $24.49 | 260.50 K | $1.19 B |
| 12/10/2025 | $24.79 | $24.77 (-0.08%) | $25.32 | $24.44 | 310.50 K | $1.18 B |
| 12/09/2025 | $24.85 | $24.75 (-0.4%) | $25.68 | $24.66 | 237.40 K | $1.18 B |
| 12/08/2025 | $25.84 | $24.95 (-3.44%) | $25.93 | $24.79 | 358.70 K | $1.19 B |
| 12/05/2025 | $25.88 | $25.46 (-1.62%) | $25.96 | $25.07 | 364.40 K | $1.22 B |
| 12/04/2025 | $25.41 | $25.83 (1.65%) | $25.87 | $24.68 | 313.85 K | $1.23 B |
| 12/03/2025 | $25.42 | $25.51 (0.35%) | $25.82 | $25.20 | 157.50 K | $1.22 B |
| 12/02/2025 | $25.53 | $25.37 (-0.63%) | $25.82 | $25.11 | 187.23 K | $1.21 B |
| 12/01/2025 | $26.10 | $25.41 (-2.64%) | $26.26 | $25.30 | 250.05 K | $1.21 B |
| 11/28/2025 | $26.71 | $26.50 (-0.79%) | $26.97 | $26.32 | 268.90 K | $1.27 B |
| 11/26/2025 | $26.76 | $26.68 (-0.3%) | $27.24 | $26.39 | 382.60 K | $1.28 B |
| 11/25/2025 | $26.45 | $26.99 (2.04%) | $27.05 | $26.30 | 348.32 K | $1.29 B |
| 11/24/2025 | $26.54 | $26.35 (-0.72%) | $26.99 | $25.91 | 504.22 K | $1.26 B |
| 11/21/2025 | $24.16 | $26.53 (9.81%) | $26.72 | $24.10 | 540.12 K | $1.27 B |
| 11/20/2025 | $24.84 | $24.20 (-2.58%) | $25.33 | $23.96 | 504.21 K | $1.16 B |
| 11/19/2025 | $24.14 | $24.38 (0.99%) | $24.50 | $23.84 | 328.62 K | $1.17 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.
