5 DAY PERFORMANCE
-46.65%
1 MONTH PERFORMANCE
-43.03%
3 MONTH PERFORMANCE
-29.51%
6 MONTH PERFORMANCE
-2.83%
YEAR-TO-DATE PERFORMANCE
-17.70%
1 YEAR PERFORMANCE
-27.50%
Biolife Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/05/2026 | $37.16 | $38.61 (3.9%) | $38.83 | $36.95 | 4.45 M | $1.89 B |
| 10/02/2026 | $37.02 | $37.30 (0.76%) | $37.98 | $36.83 | 2.85 M | $1.82 B |
| 10/01/2026 | $38.90 | $36.78 (-5.45%) | $38.90 | $36.70 | 919.40 K | $1.80 B |
| 09/30/2026 | $39.19 | $38.85 (-0.87%) | $39.41 | $38.69 | 1.09 M | $1.90 B |
| 09/29/2026 | $39.17 | $39.22 (0.13%) | $39.47 | $38.74 | 573.54 K | $1.92 B |
| 09/28/2026 | $38.13 | $39.15 (2.68%) | $39.76 | $37.86 | 1.33 M | $1.91 B |
| 09/25/2026 | $38.51 | $38.49 (-0.05%) | $38.68 | $38.12 | 998.55 K | $1.88 B |
| 09/24/2026 | $37.63 | $38.58 (2.52%) | $38.89 | $37.63 | 1.12 M | $1.89 B |
| 09/23/2026 | $38.04 | $37.74 (-0.79%) | $38.39 | $37.32 | 929.70 K | $1.84 B |
| 09/22/2026 | $37.43 | $38.07 (1.71%) | $38.28 | $37.15 | 825.03 K | $1.86 B |
| 09/21/2026 | $36.70 | $37.18 (1.31%) | $37.36 | $36.53 | 406.60 K | $1.82 B |
| 09/18/2026 | $36.73 | $36.69 (-0.11%) | $37.03 | $36.58 | 1.03 M | $1.79 B |
| 09/17/2026 | $36.67 | $36.85 (0.49%) | $36.92 | $36.20 | 1.57 M | $1.80 B |
| 09/16/2026 | $36.46 | $36.11 (-0.96%) | $36.92 | $35.92 | 467.82 K | $1.76 B |
| 09/15/2026 | $35.51 | $36.39 (2.48%) | $36.53 | $35.51 | 914.63 K | $1.78 B |
| 09/14/2026 | $35.00 | $35.43 (1.23%) | $35.49 | $34.64 | 524.52 K | $1.73 B |
| 09/11/2026 | $34.92 | $34.95 (0.09%) | $35.43 | $34.79 | 968.02 K | $1.71 B |
| 09/10/2026 | $34.62 | $34.92 (0.87%) | $34.95 | $34.38 | 1.36 M | $1.71 B |
| 09/09/2026 | $35.01 | $34.93 (-0.23%) | $35.62 | $34.62 | 1.27 M | $1.71 B |
| 09/08/2026 | $35.03 | $35.38 (1%) | $36.06 | $35.03 | 788.40 K | $1.73 B |
| 09/04/2026 | $35.07 | $35.25 (0.51%) | $35.52 | $34.89 | 344.31 K | $1.72 B |
| 09/03/2026 | $36.42 | $35.53 (-2.44%) | $36.42 | $35.17 | 703.21 K | $1.74 B |
| 09/02/2026 | $35.58 | $35.92 (0.96%) | $36.44 | $35.58 | 967.50 K | $1.76 B |
| 09/01/2026 | $36.98 | $35.47 (-4.08%) | $37.25 | $35.12 | 950.36 K | $1.73 B |
| 08/31/2026 | $36.05 | $37.07 (2.83%) | $37.10 | $36.05 | 1.25 M | $1.81 B |
| 08/28/2026 | $37.05 | $36.38 (-1.81%) | $37.20 | $36.35 | 1.04 M | $1.78 B |
| 08/27/2026 | $37.07 | $37.20 (0.35%) | $37.39 | $36.99 | 1.22 M | $1.82 B |
| 08/26/2026 | $37.16 | $37.00 (-0.43%) | $37.51 | $36.95 | 816.00 K | $1.81 B |
| 08/25/2026 | $37.20 | $37.22 (0.05%) | $37.77 | $37.01 | 1.38 M | $1.82 B |
| 08/24/2026 | $36.81 | $37.19 (1.03%) | $37.37 | $36.40 | 548.52 K | $1.82 B |
| 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 |
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.
