5 DAY PERFORMANCE
+7.27%
1 MONTH PERFORMANCE
+21.95%
3 MONTH PERFORMANCE
+18.14%
6 MONTH PERFORMANCE
-2.10%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+6.79%
BioLife Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $25.36 | $26.16 (3.15%) | $26.25 | $25.16 | 424.55 K | $1.24 B |
| 08/21/2025 | $24.73 | $25.08 (1.42%) | $25.30 | $24.45 | 401.43 K | $1.20 B |
| 08/20/2025 | $24.32 | $24.96 (2.63%) | $25.04 | $24.10 | 419.63 K | $1.19 B |
| 08/19/2025 | $24.47 | $24.54 (0.29%) | $24.82 | $24.25 | 418.36 K | $1.17 B |
| 08/18/2025 | $24.29 | $24.50 (0.86%) | $25.06 | $24.26 | 543.71 K | $1.17 B |
| 08/15/2025 | $25.46 | $24.34 (-4.4%) | $25.78 | $24.05 | 1.30 M | $1.16 B |
| 08/14/2025 | $25.41 | $25.32 (-0.35%) | $25.71 | $24.70 | 484.53 K | $1.21 B |
| 08/13/2025 | $24.29 | $25.68 (5.72%) | $25.74 | $24.04 | 709.84 K | $1.23 B |
| 08/12/2025 | $22.39 | $24.06 (7.46%) | $24.35 | $22.22 | 754.00 K | $1.15 B |
| 08/11/2025 | $22.78 | $22.37 (-1.8%) | $23.48 | $22.30 | 1.63 M | $1.07 B |
| 08/08/2025 | $21.97 | $22.68 (3.23%) | $23.99 | $21.24 | 814.60 K | $1.08 B |
| 08/07/2025 | $21.23 | $20.64 (-2.78%) | $21.23 | $20.27 | 458.56 K | $986.55 M |
| 08/06/2025 | $20.62 | $21.09 (2.28%) | $21.31 | $20.23 | 618.90 K | $994.07 M |
| 08/05/2025 | $20.83 | $20.73 (-0.48%) | $21.13 | $20.39 | 349.93 K | $977.10 M |
| 08/04/2025 | $21.14 | $20.89 (-1.18%) | $21.22 | $20.41 | 277.00 K | $984.64 M |
| 08/01/2025 | $20.74 | $20.81 (0.34%) | $21.08 | $20.14 | 394.04 K | $980.87 M |
| 07/31/2025 | $21.56 | $21.26 (-1.39%) | $21.90 | $21.09 | 326.60 K | $1.00 B |
| 07/30/2025 | $22.22 | $21.82 (-1.8%) | $22.50 | $21.50 | 290.00 K | $1.03 B |
| 07/29/2025 | $22.40 | $22.10 (-1.34%) | $22.46 | $21.93 | 229.10 K | $1.04 B |
| 07/28/2025 | $22.60 | $22.23 (-1.64%) | $22.78 | $22.18 | 408.80 K | $1.05 B |
| 07/25/2025 | $22.44 | $22.58 (0.62%) | $22.64 | $21.94 | 325.40 K | $1.06 B |
| 07/24/2025 | $22.49 | $22.26 (-1.02%) | $22.98 | $21.96 | 407.10 K | $1.05 B |
| 07/23/2025 | $21.72 | $22.45 (3.36%) | $22.72 | $21.39 | 551.20 K | $1.06 B |
| 07/22/2025 | $21.01 | $21.41 (1.9%) | $21.74 | $20.96 | 870.20 K | $1.01 B |
| 07/21/2025 | $20.96 | $20.76 (-0.95%) | $21.26 | $20.47 | 496.30 K | $978.52 M |
| 07/18/2025 | $21.77 | $20.83 (-4.32%) | $21.77 | $20.71 | 408.13 K | $981.82 M |
| 07/17/2025 | $21.02 | $21.42 (1.9%) | $21.61 | $20.86 | 489.10 K | $1.01 B |
| 07/16/2025 | $20.91 | $21.04 (0.62%) | $21.45 | $20.76 | 417.70 K | $991.71 M |
| 07/15/2025 | $22.21 | $20.78 (-6.44%) | $22.43 | $20.68 | 443.74 K | $979.46 M |
| 07/14/2025 | $21.90 | $22.02 (0.55%) | $22.21 | $21.57 | 328.40 K | $1.04 B |
| 07/11/2025 | $22.52 | $21.95 (-2.53%) | $22.64 | $21.83 | 266.70 K | $1.03 B |
| 07/10/2025 | $22.32 | $22.72 (1.79%) | $23.25 | $22.27 | 285.00 K | $1.07 B |
| 07/09/2025 | $22.70 | $22.33 (-1.63%) | $22.88 | $21.91 | 353.00 K | $1.05 B |
| 07/08/2025 | $21.97 | $22.55 (2.64%) | $22.57 | $21.93 | 401.20 K | $1.06 B |
| 07/07/2025 | $22.63 | $21.81 (-3.62%) | $22.91 | $21.71 | 501.70 K | $1.03 B |
| 07/03/2025 | $23.02 | $22.84 (-0.78%) | $23.34 | $22.48 | 503.41 K | $1.08 B |
| 07/02/2025 | $21.68 | $22.75 (4.94%) | $22.76 | $21.50 | 766.90 K | $1.07 B |
| 07/01/2025 | $21.31 | $21.66 (1.64%) | $22.41 | $21.13 | 485.03 K | $1.02 B |
| 06/30/2025 | $21.66 | $21.54 (-0.55%) | $22.13 | $21.35 | 875.53 K | $1.02 B |
| 06/27/2025 | $21.55 | $21.49 (-0.28%) | $22.02 | $21.12 | 987.62 K | $1.01 B |
| 06/26/2025 | $21.51 | $21.48 (-0.14%) | $21.86 | $21.32 | 688.34 K | $1.01 B |
| 06/25/2025 | $21.83 | $21.37 (-2.11%) | $21.89 | $21.27 | 585.20 K | $1.01 B |
| 06/24/2025 | $21.69 | $21.80 (0.51%) | $22.07 | $21.07 | 422.60 K | $1.03 B |
| 06/23/2025 | $21.05 | $21.36 (1.47%) | $21.62 | $20.50 | 594.80 K | $1.01 B |
| 06/20/2025 | $21.80 | $21.22 (-2.66%) | $21.89 | $21.05 | 547.90 K | $1.00 B |
| 06/18/2025 | $21.73 | $21.52 (-0.97%) | $22.30 | $21.36 | 757.21 K | $1.01 B |
| 06/17/2025 | $22.01 | $21.74 (-1.23%) | $22.76 | $21.70 | 515.23 K | $1.02 B |
| 06/16/2025 | $22.23 | $22.29 (0.27%) | $22.54 | $21.86 | 533.65 K | $1.05 B |
| 06/13/2025 | $22.34 | $22.03 (-1.39%) | $23.04 | $21.76 | 820.31 K | $1.04 B |
| 06/12/2025 | $23.59 | $23.30 (-1.23%) | $23.99 | $23.18 | 421.54 K | $1.10 B |
| 06/11/2025 | $24.17 | $23.74 (-1.78%) | $24.82 | $23.71 | 749.68 K | $1.12 B |
| 06/10/2025 | $23.99 | $23.91 (-0.33%) | $24.29 | $23.19 | 974.84 K | $1.13 B |
| 06/09/2025 | $24.21 | $23.84 (-1.53%) | $24.68 | $23.59 | 688.40 K | $1.12 B |
| 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 |
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.
