5 DAY PERFORMANCE
-45.43%
1 MONTH PERFORMANCE
-33.62%
3 MONTH PERFORMANCE
-16.91%
6 MONTH PERFORMANCE
-12.14%
YEAR-TO-DATE PERFORMANCE
-17.70%
1 YEAR PERFORMANCE
-23.20%
Biolife Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $36.89 | $37.10 (0.57%) | $37.28 | $36.29 | 750.40 K | $1.81 B |
| 08/20/2026 | $35.77 | $36.97 (3.35%) | $38.10 | $35.77 | 681.73 K | $1.81 B |
| 08/19/2026 | $35.45 | $36.47 (2.88%) | $36.91 | $35.45 | 703.14 K | $1.78 B |
| 08/18/2026 | $35.40 | $34.94 (-1.3%) | $35.40 | $34.76 | 390.30 K | $1.71 B |
| 08/17/2026 | $34.77 | $35.45 (1.96%) | $35.46 | $34.75 | 395.62 K | $1.73 B |
| 08/14/2026 | $35.17 | $35.07 (-0.28%) | $35.22 | $34.81 | 478.70 K | $1.71 B |
| 08/13/2026 | $35.00 | $35.23 (0.66%) | $35.34 | $34.42 | 592.53 K | $1.72 B |
| 08/12/2026 | $35.12 | $34.97 (-0.43%) | $35.14 | $34.52 | 348.53 K | $1.71 B |
| 08/11/2026 | $34.45 | $34.82 (1.07%) | $35.35 | $34.20 | 410.60 K | $1.70 B |
| 08/10/2026 | $33.79 | $34.64 (2.52%) | $34.92 | $33.75 | 447.92 K | $1.69 B |
| 08/07/2026 | $34.27 | $34.66 (1.14%) | $34.76 | $34.12 | 655.90 K | $1.69 B |
| 08/06/2026 | $33.61 | $33.93 (0.95%) | $34.34 | $33.60 | 461.50 K | $1.66 B |
| 08/05/2026 | $32.57 | $33.80 (3.78%) | $33.84 | $32.57 | 600.92 K | $1.65 B |
| 08/04/2026 | $32.03 | $32.52 (1.53%) | $32.55 | $31.46 | 598.00 K | $1.59 B |
| 08/03/2026 | $31.35 | $32.15 (2.55%) | $32.19 | $31.28 | 576.00 K | $1.57 B |
| 07/31/2026 | $31.59 | $31.28 (-0.98%) | $31.70 | $31.02 | 764.55 K | $1.52 B |
| 07/30/2026 | $31.50 | $31.64 (0.44%) | $31.82 | $31.21 | 436.92 K | $1.53 B |
| 07/29/2026 | $31.63 | $31.50 (-0.41%) | $32.62 | $31.26 | 1.06 M | $1.53 B |
| 07/28/2026 | $30.05 | $31.98 (6.42%) | $33.14 | $30.05 | 2.71 M | $1.55 B |
| 07/27/2026 | $29.87 | $29.79 (-0.27%) | $30.17 | $29.63 | 1.06 M | $1.44 B |
| 07/24/2026 | $30.36 | $29.98 (-1.25%) | $30.73 | $29.92 | 2.61 M | $1.45 B |
| 07/23/2026 | $31.16 | $30.77 (-1.25%) | $32.23 | $30.00 | 5.13 M | $1.49 B |
| 07/22/2026 | $29.68 | $31.15 (4.95%) | $31.49 | $29.65 | 9.74 M | $1.51 B |
| 07/21/2026 | $28.64 | $29.19 (1.92%) | $29.43 | $28.54 | 577.00 K | $1.41 B |
| 07/20/2026 | $29.19 | $29.09 (-0.34%) | $29.45 | $28.74 | 650.10 K | $1.41 B |
| 07/17/2026 | $30.00 | $29.15 (-2.83%) | $30.88 | $28.50 | 1.37 M | $1.41 B |
| 07/16/2026 | $29.00 | $30.26 (4.34%) | $30.31 | $29.00 | 871.70 K | $1.47 B |
| 07/15/2026 | $28.80 | $29.15 (1.22%) | $29.65 | $28.72 | 675.90 K | $1.41 B |
| 07/14/2026 | $28.07 | $28.65 (2.07%) | $28.70 | $27.82 | 452.01 K | $1.39 B |
| 07/13/2026 | $28.11 | $28.10 (-0.04%) | $28.79 | $27.83 | 484.40 K | $1.36 B |
| 07/10/2026 | $28.30 | $28.18 (-0.42%) | $28.48 | $27.66 | 460.74 K | $1.37 B |
| 07/09/2026 | $27.24 | $28.23 (3.63%) | $28.74 | $27.24 | 592.10 K | $1.37 B |
| 07/08/2026 | $27.50 | $27.19 (-1.13%) | $27.59 | $26.98 | 465.03 K | $1.32 B |
| 07/07/2026 | $27.99 | $27.93 (-0.21%) | $28.08 | $27.06 | 711.02 K | $1.35 B |
| 07/06/2026 | $28.14 | $27.79 (-1.24%) | $28.36 | $27.44 | 550.80 K | $1.35 B |
| 07/02/2026 | $28.79 | $28.11 (-2.36%) | $28.91 | $28.03 | 655.34 K | $1.36 B |
| 07/01/2026 | $28.25 | $28.49 (0.85%) | $28.99 | $28.16 | 778.55 K | $1.38 B |
| 06/30/2026 | $28.46 | $28.24 (-0.77%) | $28.51 | $27.51 | 1.25 M | $1.37 B |
| 06/29/2026 | $28.95 | $28.30 (-2.25%) | $30.00 | $27.88 | 3.43 M | $1.37 B |
| 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 |
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.
