5 DAY PERFORMANCE
-2.10%
1 MONTH PERFORMANCE
-4.53%
3 MONTH PERFORMANCE
+10.66%
6 MONTH PERFORMANCE
+24.41%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+52.30%
BioLife Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $26.74 | $26.14 (-2.24%) | $26.74 | $25.73 | 146,688 | $1.21 B |
| 01/16/2025 | $26.66 | $26.45 (-0.79%) | $27.35 | $26.06 | 192,200 | $1.22 B |
| 01/15/2025 | $27.47 | $26.71 (-2.77%) | $27.87 | $26.68 | 250,929 | $1.23 B |
| 01/14/2025 | $27.48 | $26.27 (-4.4%) | $28.10 | $25.42 | 301,900 | $1.21 B |
| 01/13/2025 | $25.77 | $26.97 (4.66%) | $27.16 | $24.77 | 322,204 | $1.25 B |
| 01/10/2025 | $27.15 | $26.61 (-1.99%) | $27.16 | $26.18 | 207,142 | $1.23 B |
| 01/08/2025 | $27.50 | $27.69 (0.69%) | $28.02 | $26.65 | 270,111 | $1.28 B |
| 01/07/2025 | $27.62 | $27.11 (-1.85%) | $28.24 | $26.56 | 267,900 | $1.25 B |
| 01/06/2025 | $26.33 | $27.26 (3.53%) | $27.67 | $26.33 | 200,940 | $1.26 B |
| 01/03/2025 | $26.35 | $26.42 (0.27%) | $26.87 | $25.94 | 168,200 | $1.22 B |
| 01/02/2025 | $26.18 | $26.18 (0%) | $27.00 | $25.83 | 179,200 | $1.21 B |
| 12/31/2024 | $26.41 | $25.96 (-1.7%) | $27.07 | $25.85 | 122,803 | $1.20 B |
| 12/30/2024 | $26.25 | $26.27 (0.08%) | $26.58 | $25.61 | 155,246 | $1.21 B |
| 12/27/2024 | $26.57 | $26.59 (0.08%) | $26.80 | $25.85 | 201,318 | $1.23 B |
| 12/26/2024 | $26.03 | $27.03 (3.84%) | $27.15 | $26.02 | 125,300 | $1.25 B |
| 12/24/2024 | $26.47 | $26.50 (0.11%) | $27.94 | $25.52 | 106,613 | $1.22 B |
| 12/23/2024 | $27.30 | $26.38 (-3.37%) | $28.28 | $26.20 | 460,588 | $1.22 B |
| 12/20/2024 | $25.58 | $27.39 (7.08%) | $28.63 | $25.13 | 1.08 M | $1.26 B |
| 12/19/2024 | $25.44 | $26.11 (2.63%) | $26.38 | $24.30 | 408,200 | $1.21 B |
| 12/18/2024 | $27.11 | $24.98 (-7.86%) | $27.40 | $24.77 | 376,900 | $1.15 B |
| 12/17/2024 | $27.37 | $26.87 (-1.83%) | $27.73 | $26.59 | 334,300 | $1.24 B |
| 12/16/2024 | $26.77 | $27.37 (2.24%) | $28.35 | $26.48 | 496,800 | $1.26 B |
| 12/13/2024 | $26.77 | $26.70 (-0.26%) | $27.37 | $26.13 | 365,400 | $1.23 B |
| 12/12/2024 | $26.06 | $26.72 (2.53%) | $27.52 | $26.06 | 260,932 | $1.23 B |
| 12/11/2024 | $26.65 | $26.32 (-1.24%) | $26.92 | $26.14 | 151,054 | $1.22 B |
| 12/10/2024 | $26.41 | $26.20 (-0.8%) | $26.96 | $26.08 | 226,819 | $1.21 B |
| 12/09/2024 | $26.53 | $26.27 (-0.98%) | $26.83 | $25.99 | 136,416 | $1.21 B |
| 12/06/2024 | $25.37 | $26.24 (3.43%) | $26.43 | $25.37 | 217,345 | $1.21 B |
| 12/05/2024 | $26.19 | $25.18 (-3.86%) | $26.28 | $24.80 | 256,900 | $1.16 B |
| 12/04/2024 | $26.89 | $26.38 (-1.9%) | $27.34 | $26.31 | 267,351 | $1.22 B |
| 12/03/2024 | $27.00 | $26.81 (-0.7%) | $27.44 | $26.61 | 294,826 | $1.24 B |
| 12/02/2024 | $27.46 | $27.27 (-0.69%) | $27.88 | $26.97 | 445,600 | $1.26 B |
| 11/29/2024 | $27.45 | $27.47 (0.07%) | $27.94 | $27.28 | 200,100 | $1.27 B |
| 11/27/2024 | $27.30 | $27.16 (-0.51%) | $27.80 | $26.94 | 294,500 | $1.25 B |
| 11/26/2024 | $26.65 | $27.06 (1.54%) | $27.41 | $26.23 | 618,137 | $1.25 B |
| 11/25/2024 | $26.35 | $26.77 (1.59%) | $27.37 | $26.22 | 807,600 | $1.24 B |
| 11/22/2024 | $25.73 | $26.01 (1.09%) | $26.06 | $25.10 | 585,700 | $1.20 B |
| 11/21/2024 | $25.10 | $25.39 (1.16%) | $26.12 | $24.32 | 694,000 | $1.17 B |
| 11/20/2024 | $22.35 | $25.01 (11.9%) | $25.11 | $21.90 | 926,543 | $1.15 B |
| 11/19/2024 | $20.38 | $22.44 (10.11%) | $22.51 | $19.97 | 713,100 | $1.04 B |
| 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 |