5 DAY PERFORMANCE
-19.73%
1 MONTH PERFORMANCE
-21.19%
3 MONTH PERFORMANCE
+7.05%
6 MONTH PERFORMANCE
-20.08%
YEAR-TO-DATE PERFORMANCE
-17.70%
1 YEAR PERFORMANCE
-7.40%
Biolife Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $27.38 | $28.67 (4.71%) | $29.81 | $27.29 | 4.00 M | $1.39 B |
| 06/25/2026 | $26.07 | $27.50 (5.49%) | $28.03 | $25.59 | 1.93 M | $1.33 B |
| 06/24/2026 | $25.09 | $25.57 (1.91%) | $26.04 | $24.77 | 1.05 M | $1.24 B |
| 06/23/2026 | $25.08 | $24.79 (-1.16%) | $25.61 | $24.78 | 750.62 K | $1.20 B |
| 06/22/2026 | $26.05 | $24.90 (-4.41%) | $26.31 | $24.88 | 660.21 K | $1.21 B |
| 06/18/2026 | $26.03 | $26.04 (0.04%) | $26.83 | $25.65 | 1.12 M | $1.26 B |
| 06/17/2026 | $26.46 | $25.58 (-3.33%) | $27.40 | $25.36 | 872.21 K | $1.24 B |
| 06/16/2026 | $26.67 | $26.36 (-1.16%) | $26.86 | $26.06 | 487.00 K | $1.28 B |
| 06/15/2026 | $26.85 | $26.69 (-0.6%) | $27.70 | $26.28 | 829.40 K | $1.29 B |
| 06/12/2026 | $26.73 | $26.10 (-2.36%) | $27.29 | $26.02 | 695.50 K | $1.26 B |
| 06/11/2026 | $26.78 | $26.60 (-0.67%) | $27.27 | $26.35 | 503.90 K | $1.29 B |
| 06/10/2026 | $27.49 | $26.66 (-3.02%) | $28.07 | $26.59 | 433.40 K | $1.29 B |
| 06/09/2026 | $26.40 | $27.55 (4.36%) | $27.90 | $26.04 | 712.81 K | $1.34 B |
| 06/08/2026 | $26.92 | $26.10 (-3.05%) | $27.12 | $26.06 | 456.53 K | $1.26 B |
| 06/05/2026 | $26.95 | $26.65 (-1.11%) | $26.95 | $26.15 | 701.95 K | $1.29 B |
| 06/04/2026 | $27.42 | $27.09 (-1.2%) | $28.07 | $26.95 | 520.10 K | $1.31 B |
| 06/03/2026 | $26.96 | $27.25 (1.08%) | $27.77 | $26.40 | 847.40 K | $1.32 B |
| 06/02/2026 | $26.58 | $27.49 (3.42%) | $28.09 | $26.50 | 1.33 M | $1.33 B |
| 06/01/2026 | $24.76 | $26.63 (7.55%) | $27.29 | $24.51 | 1.26 M | $1.29 B |
| 05/29/2026 | $25.16 | $24.92 (-0.95%) | $25.43 | $24.69 | 904.60 K | $1.21 B |
| 05/28/2026 | $24.53 | $25.25 (2.94%) | $25.72 | $23.97 | 541.35 K | $1.22 B |
| 05/27/2026 | $24.15 | $24.50 (1.45%) | $24.59 | $23.69 | 723.81 K | $1.19 B |
| 05/26/2026 | $23.95 | $24.03 (0.33%) | $24.34 | $23.45 | 754.90 K | $1.16 B |
| 05/22/2026 | $24.74 | $23.95 (-3.19%) | $25.07 | $23.67 | 999.94 K | $1.16 B |
| 05/21/2026 | $23.80 | $24.74 (3.95%) | $24.77 | $23.59 | 1.07 M | $1.20 B |
| 05/20/2026 | $23.05 | $24.00 (4.12%) | $24.47 | $22.60 | 1.34 M | $1.16 B |
| 05/19/2026 | $22.09 | $23.05 (4.35%) | $23.15 | $21.91 | 1.08 M | $1.12 B |
| 05/18/2026 | $20.76 | $22.30 (7.42%) | $22.72 | $20.69 | 972.90 K | $1.08 B |
| 05/15/2026 | $20.85 | $20.76 (-0.43%) | $20.87 | $20.27 | 375.00 K | $1.01 B |
| 05/14/2026 | $21.28 | $21.06 (-1.03%) | $21.30 | $20.87 | 262.10 K | $1.02 B |
| 05/13/2026 | $21.20 | $21.17 (-0.14%) | $21.26 | $20.66 | 321.04 K | $1.03 B |
| 05/12/2026 | $21.80 | $21.23 (-2.61%) | $21.80 | $21.00 | 298.12 K | $1.03 B |
| 05/11/2026 | $22.00 | $21.73 (-1.23%) | $22.41 | $21.53 | 338.40 K | $1.05 B |
| 05/08/2026 | $21.80 | $22.04 (1.1%) | $23.06 | $20.76 | 722.11 K | $1.07 B |
| 05/07/2026 | $21.88 | $23.12 (5.67%) | $23.15 | $21.80 | 530.35 K | $1.12 B |
| 05/06/2026 | $21.66 | $21.75 (0.42%) | $22.04 | $21.06 | 301.20 K | $1.05 B |
| 05/05/2026 | $21.27 | $21.55 (1.32%) | $21.60 | $20.64 | 296.30 K | $1.04 B |
| 05/04/2026 | $21.03 | $21.09 (0.29%) | $21.61 | $21.03 | 248.50 K | $1.02 B |
| 05/01/2026 | $21.08 | $21.21 (0.62%) | $21.36 | $20.81 | 230.00 K | $1.03 B |
| 04/30/2026 | $19.97 | $21.08 (5.56%) | $21.15 | $19.97 | 350.35 K | $1.02 B |
| 04/29/2026 | $20.76 | $19.99 (-3.71%) | $21.00 | $19.70 | 290.10 K | $968.69 M |
| 04/28/2026 | $21.41 | $20.90 (-2.38%) | $21.42 | $20.73 | 324.32 K | $1.01 B |
| 04/27/2026 | $21.47 | $21.41 (-0.28%) | $22.05 | $21.22 | 230.60 K | $1.04 B |
| 04/24/2026 | $21.67 | $21.38 (-1.34%) | $21.81 | $21.26 | 362.43 K | $1.04 B |
| 04/23/2026 | $22.67 | $21.72 (-4.19%) | $22.78 | $21.29 | 483.62 K | $1.05 B |
| 04/22/2026 | $22.52 | $22.80 (1.24%) | $23.18 | $22.52 | 394.10 K | $1.10 B |
| 04/21/2026 | $22.19 | $22.37 (0.81%) | $22.86 | $21.84 | 672.83 K | $1.08 B |
| 04/20/2026 | $21.44 | $22.19 (3.5%) | $22.53 | $21.21 | 658.30 K | $1.08 B |
| 04/17/2026 | $21.42 | $21.50 (0.37%) | $21.77 | $21.21 | 295.90 K | $1.04 B |
| 04/16/2026 | $21.15 | $20.85 (-1.42%) | $21.24 | $20.58 | 347.35 K | $1.01 B |
| 04/15/2026 | $20.30 | $21.19 (4.38%) | $21.43 | $20.30 | 334.70 K | $1.03 B |
| 04/14/2026 | $20.15 | $20.27 (0.6%) | $20.68 | $20.09 | 323.60 K | $982.25 M |
| 04/13/2026 | $19.61 | $20.11 (2.55%) | $20.32 | $19.60 | 395.12 K | $974.50 M |
| 04/10/2026 | $20.61 | $19.74 (-4.22%) | $20.88 | $19.45 | 346.35 K | $956.57 M |
| 04/09/2026 | $19.47 | $20.48 (5.19%) | $20.86 | $19.47 | 415.60 K | $992.43 M |
| 04/08/2026 | $20.21 | $19.71 (-2.47%) | $20.26 | $19.47 | 351.12 K | $955.12 M |
| 04/07/2026 | $19.22 | $19.13 (-0.47%) | $19.22 | $18.60 | 484.40 K | $927.01 M |
| 04/06/2026 | $19.45 | $19.27 (-0.93%) | $19.47 | $18.96 | 161.22 K | $933.80 M |
| 04/02/2026 | $18.83 | $19.51 (3.61%) | $19.60 | $18.78 | 209.44 K | $945.43 M |
| 04/01/2026 | $19.34 | $19.29 (-0.26%) | $19.58 | $19.10 | 189.40 K | $934.77 M |
| 03/31/2026 | $18.99 | $19.08 (0.47%) | $19.41 | $18.53 | 289.90 K | $924.59 M |
| 03/30/2026 | $18.60 | $18.78 (0.97%) | $19.03 | $17.89 | 531.42 K | $910.05 M |
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.
