-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
-3.83% -
3 MONTH PERFORMANCE
+13.77% -
6 MONTH PERFORMANCE
+31.43% -
YEAR-TO-DATE PERFORMANCE
+50.03% -
1 YEAR PERFORMANCE
+73.52%
BioLife Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $25.66 | $25.85 (0.74%) | $25.98 | $25.29 | 334,113 | $1.19 B |
| 08/15/2024 | $26.30 | $25.76 (-2.05%) | $26.33 | $25.66 | 272,200 | $1.19 B |
| 08/14/2024 | $26.55 | $25.90 (-2.45%) | $26.55 | $25.39 | 358,900 | $1.19 B |
| 08/13/2024 | $25.87 | $26.52 (2.51%) | $26.73 | $25.32 | 516,000 | $1.22 B |
| 08/12/2024 | $25.31 | $25.80 (1.94%) | $25.80 | $24.40 | 465,806 | $1.19 B |
| 08/09/2024 | $24.48 | $25.25 (3.15%) | $25.72 | $22.06 | 1.00 M | $1.16 B |
| 08/08/2024 | $22.46 | $22.74 (1.25%) | $23.14 | $22.13 | 489,500 | $1.05 B |
| 08/07/2024 | $23.26 | $22.05 (-5.2%) | $23.26 | $21.77 | 253,100 | $1.01 B |
| 08/06/2024 | $22.25 | $22.88 (2.83%) | $23.12 | $21.68 | 229,700 | $1.05 B |
| 08/05/2024 | $20.50 | $22.09 (7.76%) | $22.41 | $20.20 | 528,500 | $1.00 B |
| 08/02/2024 | $22.19 | $22.65 (2.07%) | $22.66 | $21.61 | 349,500 | $1.03 B |
| 08/01/2024 | $24.18 | $23.36 (-3.39%) | $24.29 | $22.85 | 309,400 | $1.06 B |
| 07/31/2024 | $24.18 | $24.02 (-0.66%) | $24.50 | $23.81 | 340,233 | $1.09 B |
| 07/30/2024 | $24.03 | $24.04 (0.04%) | $24.51 | $23.30 | 298,220 | $1.09 B |
| 07/29/2024 | $24.15 | $23.80 (-1.45%) | $24.15 | $23.34 | 275,600 | $1.08 B |
| 07/26/2024 | $23.60 | $24.04 (1.86%) | $24.15 | $23.47 | 348,600 | $1.09 B |
| 07/25/2024 | $22.36 | $23.03 (3%) | $23.47 | $22.27 | 292,200 | $1.05 B |
| 07/24/2024 | $22.59 | $22.35 (-1.06%) | $23.32 | $22.29 | 276,500 | $1.02 B |
| 07/23/2024 | $21.69 | $22.76 (4.93%) | $23.07 | $21.69 | 301,214 | $1.03 B |
| 07/22/2024 | $21.21 | $21.68 (2.22%) | $21.69 | $20.93 | 266,614 | $984.97 M |
| 07/19/2024 | $21.56 | $21.02 (-2.5%) | $21.74 | $20.86 | 224,016 | $954.99 M |
| 07/18/2024 | $22.50 | $21.45 (-4.67%) | $22.50 | $21.11 | 273,627 | $974.53 M |
| 07/17/2024 | $22.57 | $22.51 (-0.27%) | $23.30 | $22.40 | 450,945 | $1.02 B |
| 07/16/2024 | $21.16 | $22.77 (7.61%) | $22.93 | $20.95 | 534,038 | $1.03 B |
| 07/15/2024 | $20.85 | $20.80 (-0.24%) | $21.21 | $20.35 | 271,090 | $944.99 M |
| 07/12/2024 | $21.47 | $20.72 (-3.49%) | $21.47 | $20.64 | 238,493 | $941.36 M |
| 07/11/2024 | $20.04 | $20.97 (4.64%) | $21.12 | $18.70 | 623,672 | $952.72 M |
| 07/10/2024 | $19.17 | $19.31 (0.73%) | $19.45 | $18.72 | 431,858 | $877.30 M |
| 07/09/2024 | $20.44 | $19.19 (-6.12%) | $20.73 | $19.02 | 503,179 | $871.85 M |
| 07/08/2024 | $20.07 | $20.45 (1.89%) | $20.90 | $19.72 | 233,964 | $929.09 M |
| 07/05/2024 | $19.78 | $20.00 (1.11%) | $20.13 | $19.64 | 190,736 | $908.65 M |
| 07/03/2024 | $20.36 | $20.03 (-1.62%) | $20.37 | $19.63 | 166,746 | $910.01 M |
| 07/02/2024 | $20.93 | $20.23 (-3.34%) | $21.14 | $20.07 | 274,749 | $919.10 M |
| 07/01/2024 | $21.40 | $20.79 (-2.85%) | $21.61 | $20.48 | 213,173 | $944.54 M |
| 06/28/2024 | $20.61 | $21.43 (3.98%) | $21.57 | $20.44 | 548,701 | $973.62 M |