5 DAY PERFORMANCE
+4.44%
1 MONTH PERFORMANCE
+1.14%
3 MONTH PERFORMANCE
+0.38%
6 MONTH PERFORMANCE
+11.21%
YEAR-TO-DATE PERFORMANCE
+2.43%
1 YEAR PERFORMANCE
+1.49%
BioLife Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $24.85 | $24.75 (-0.4%) | $25.68 | $24.66 | 237.40 K | $1.18 B |
| 12/08/2025 | $25.84 | $24.95 (-3.44%) | $25.93 | $24.79 | 358.70 K | $1.19 B |
| 12/05/2025 | $25.88 | $25.46 (-1.62%) | $25.96 | $25.07 | 364.40 K | $1.22 B |
| 12/04/2025 | $25.41 | $25.83 (1.65%) | $25.87 | $24.68 | 313.85 K | $1.23 B |
| 12/03/2025 | $25.42 | $25.51 (0.35%) | $25.82 | $25.20 | 157.50 K | $1.22 B |
| 12/02/2025 | $25.53 | $25.37 (-0.63%) | $25.82 | $25.11 | 187.23 K | $1.21 B |
| 12/01/2025 | $26.10 | $25.41 (-2.64%) | $26.26 | $25.30 | 250.05 K | $1.21 B |
| 11/28/2025 | $26.71 | $26.50 (-0.79%) | $26.97 | $26.32 | 268.90 K | $1.27 B |
| 11/26/2025 | $26.76 | $26.68 (-0.3%) | $27.24 | $26.39 | 382.60 K | $1.28 B |
| 11/25/2025 | $26.45 | $26.99 (2.04%) | $27.05 | $26.30 | 348.32 K | $1.29 B |
| 11/24/2025 | $26.54 | $26.35 (-0.72%) | $26.99 | $25.91 | 504.22 K | $1.26 B |
| 11/21/2025 | $24.16 | $26.53 (9.81%) | $26.72 | $24.10 | 540.12 K | $1.27 B |
| 11/20/2025 | $24.84 | $24.20 (-2.58%) | $25.33 | $23.96 | 504.21 K | $1.16 B |
| 11/19/2025 | $24.14 | $24.38 (0.99%) | $24.50 | $23.84 | 328.62 K | $1.17 B |
| 11/18/2025 | $23.85 | $24.03 (0.75%) | $24.88 | $23.57 | 531.30 K | $1.15 B |
| 11/17/2025 | $23.95 | $24.01 (0.25%) | $24.31 | $23.75 | 447.60 K | $1.15 B |
| 11/14/2025 | $24.59 | $24.07 (-2.11%) | $24.74 | $23.96 | 421.45 K | $1.15 B |
| 11/13/2025 | $25.60 | $25.14 (-1.8%) | $25.87 | $24.94 | 387.22 K | $1.20 B |
| 11/12/2025 | $26.01 | $25.92 (-0.35%) | $26.43 | $25.64 | 322.01 K | $1.24 B |
| 11/11/2025 | $26.42 | $26.04 (-1.44%) | $26.63 | $25.84 | 367.40 K | $1.24 B |
| 11/10/2025 | $26.27 | $26.29 (0.08%) | $26.68 | $25.97 | 334.01 K | $1.26 B |
| 11/07/2025 | $26.85 | $25.93 (-3.43%) | $27.17 | $25.49 | 552.94 K | $1.24 B |
| 11/06/2025 | $27.45 | $27.02 (-1.57%) | $28.24 | $26.75 | 397.90 K | $1.29 B |
| 11/05/2025 | $27.19 | $27.57 (1.4%) | $27.88 | $26.75 | 367.30 K | $1.32 B |
| 11/04/2025 | $27.44 | $27.11 (-1.2%) | $28.02 | $26.79 | 441.30 K | $1.30 B |
| 11/03/2025 | $27.82 | $27.87 (0.18%) | $28.20 | $26.05 | 321.20 K | $1.33 B |
| 10/31/2025 | $26.86 | $27.87 (3.76%) | $28.21 | $26.43 | 368.02 K | $1.33 B |
| 10/30/2025 | $27.46 | $26.90 (-2.04%) | $27.76 | $26.86 | 300.20 K | $1.29 B |
| 10/29/2025 | $27.75 | $27.54 (-0.76%) | $28.22 | $26.96 | 384.65 K | $1.32 B |
| 10/28/2025 | $28.03 | $27.98 (-0.18%) | $28.25 | $27.48 | 257.10 K | $1.34 B |
| 10/27/2025 | $28.88 | $28.04 (-2.91%) | $28.89 | $27.97 | 211.10 K | $1.34 B |
| 10/24/2025 | $28.99 | $28.79 (-0.69%) | $29.62 | $28.63 | 267.91 K | $1.38 B |
| 10/23/2025 | $27.51 | $28.66 (4.18%) | $28.86 | $27.48 | 269.91 K | $1.37 B |
| 10/22/2025 | $27.68 | $27.54 (-0.51%) | $27.72 | $26.74 | 319.44 K | $1.32 B |
| 10/21/2025 | $27.92 | $27.68 (-0.86%) | $28.56 | $27.66 | 177.80 K | $1.32 B |
| 10/20/2025 | $27.38 | $27.86 (1.75%) | $28.08 | $27.34 | 205.11 K | $1.33 B |
| 10/17/2025 | $27.39 | $27.32 (-0.26%) | $27.88 | $26.84 | 264.30 K | $1.31 B |
| 10/16/2025 | $28.86 | $27.73 (-3.92%) | $29.04 | $27.68 | 509.54 K | $1.33 B |
| 10/15/2025 | $27.86 | $28.75 (3.19%) | $28.95 | $27.86 | 1.22 M | $1.37 B |
| 10/14/2025 | $26.80 | $27.66 (3.21%) | $28.03 | $26.80 | 346.90 K | $1.32 B |
| 10/13/2025 | $27.14 | $27.42 (1.03%) | $27.59 | $26.69 | 330.20 K | $1.31 B |
| 10/10/2025 | $27.37 | $26.80 (-2.08%) | $27.61 | $26.01 | 354.94 K | $1.28 B |
| 10/09/2025 | $27.45 | $27.45 (0%) | $27.83 | $27.24 | 321.83 K | $1.31 B |
| 10/08/2025 | $26.36 | $27.34 (3.72%) | $27.37 | $26.10 | 368.32 K | $1.31 B |
| 10/07/2025 | $26.60 | $26.30 (-1.13%) | $26.93 | $25.92 | 455.22 K | $1.26 B |
| 10/06/2025 | $26.77 | $26.52 (-0.93%) | $26.81 | $26.13 | 303.14 K | $1.27 B |
| 10/03/2025 | $26.17 | $26.59 (1.6%) | $27.42 | $26.17 | 372.60 K | $1.27 B |
| 10/02/2025 | $26.04 | $25.91 (-0.5%) | $26.12 | $25.51 | 285.70 K | $1.24 B |
| 10/01/2025 | $25.30 | $26.13 (3.28%) | $26.40 | $24.52 | 483.14 K | $1.25 B |
| 09/30/2025 | $24.59 | $25.51 (3.74%) | $25.54 | $24.33 | 378.52 K | $1.22 B |
| 09/29/2025 | $24.77 | $24.52 (-1.01%) | $24.99 | $24.47 | 212.80 K | $1.17 B |
| 09/26/2025 | $24.20 | $24.70 (2.07%) | $24.82 | $24.05 | 244.14 K | $1.18 B |
| 09/25/2025 | $23.63 | $24.18 (2.33%) | $24.23 | $23.47 | 295.40 K | $1.16 B |
| 09/24/2025 | $24.70 | $24.11 (-2.39%) | $24.75 | $23.86 | 422.50 K | $1.15 B |
| 09/23/2025 | $25.32 | $24.75 (-2.25%) | $25.55 | $24.66 | 361.70 K | $1.18 B |
| 09/22/2025 | $25.62 | $25.28 (-1.33%) | $25.87 | $25.24 | 370.84 K | $1.21 B |
| 09/19/2025 | $26.37 | $25.57 (-3.03%) | $26.61 | $25.53 | 562.60 K | $1.22 B |
| 09/18/2025 | $25.83 | $26.28 (1.74%) | $26.42 | $25.76 | 370.30 K | $1.26 B |
| 09/17/2025 | $26.00 | $25.59 (-1.58%) | $26.83 | $25.46 | 304.93 K | $1.22 B |
| 09/16/2025 | $25.74 | $25.98 (0.93%) | $26.12 | $25.59 | 309.21 K | $1.24 B |
| 09/15/2025 | $25.61 | $25.80 (0.74%) | $26.10 | $25.17 | 403.80 K | $1.23 B |
| 09/12/2025 | $26.59 | $25.51 (-4.06%) | $26.59 | $25.46 | 558.85 K | $1.22 B |
| 09/11/2025 | $26.63 | $26.74 (0.41%) | $27.52 | $26.52 | 497.03 K | $1.28 B |
| 09/10/2025 | $26.37 | $26.49 (0.46%) | $26.83 | $26.05 | 370.40 K | $1.27 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.
