5 DAY PERFORMANCE
-9.71%
1 MONTH PERFORMANCE
-1.04%
3 MONTH PERFORMANCE
-10.48%
6 MONTH PERFORMANCE
-20.84%
YEAR-TO-DATE PERFORMANCE
-17.70%
1 YEAR PERFORMANCE
-13.82%
Biolife Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.20 | $21.17 (-0.14%) | $21.24 | $20.66 | 315.16 K | $1.01 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 | $1.01 B |
| 04/30/2026 | $19.97 | $21.08 (5.56%) | $21.15 | $19.97 | 350.35 K | $1.01 B |
| 04/29/2026 | $20.76 | $19.99 (-3.71%) | $21.00 | $19.70 | 290.10 K | $954.60 M |
| 04/28/2026 | $21.41 | $20.90 (-2.38%) | $21.42 | $20.73 | 324.32 K | $998.05 M |
| 04/27/2026 | $21.47 | $21.41 (-0.28%) | $22.05 | $21.22 | 230.60 K | $1.02 B |
| 04/24/2026 | $21.67 | $21.38 (-1.34%) | $21.81 | $21.26 | 362.43 K | $1.02 B |
| 04/23/2026 | $22.67 | $21.72 (-4.19%) | $22.78 | $21.29 | 483.62 K | $1.04 B |
| 04/22/2026 | $22.52 | $22.80 (1.24%) | $23.18 | $22.52 | 394.10 K | $1.09 B |
| 04/21/2026 | $22.19 | $22.37 (0.81%) | $22.86 | $21.84 | 672.83 K | $1.07 B |
| 04/20/2026 | $21.44 | $22.19 (3.5%) | $22.53 | $21.21 | 658.30 K | $1.06 B |
| 04/17/2026 | $21.42 | $21.50 (0.37%) | $21.77 | $21.21 | 295.90 K | $1.03 B |
| 04/16/2026 | $21.15 | $20.85 (-1.42%) | $21.24 | $20.58 | 347.35 K | $995.67 M |
| 04/15/2026 | $20.30 | $21.19 (4.38%) | $21.43 | $20.30 | 334.70 K | $1.01 B |
| 04/14/2026 | $20.15 | $20.27 (0.6%) | $20.68 | $20.09 | 323.60 K | $967.97 M |
| 04/13/2026 | $19.61 | $20.11 (2.55%) | $20.32 | $19.60 | 395.12 K | $960.33 M |
| 04/10/2026 | $20.61 | $19.74 (-4.22%) | $20.88 | $19.45 | 346.35 K | $942.66 M |
| 04/09/2026 | $19.47 | $20.48 (5.19%) | $20.86 | $19.47 | 415.60 K | $978.00 M |
| 04/08/2026 | $20.21 | $19.71 (-2.47%) | $20.26 | $19.47 | 351.12 K | $941.23 M |
| 04/07/2026 | $19.22 | $19.13 (-0.47%) | $19.22 | $18.60 | 484.40 K | $913.53 M |
| 04/06/2026 | $19.45 | $19.27 (-0.93%) | $19.47 | $18.96 | 161.22 K | $920.22 M |
| 04/02/2026 | $18.83 | $19.51 (3.61%) | $19.60 | $18.78 | 209.44 K | $931.68 M |
| 04/01/2026 | $19.34 | $19.29 (-0.26%) | $19.58 | $19.10 | 189.40 K | $921.17 M |
| 03/31/2026 | $18.99 | $19.08 (0.47%) | $19.41 | $18.53 | 289.90 K | $911.14 M |
| 03/30/2026 | $18.60 | $18.78 (0.97%) | $19.03 | $17.89 | 531.42 K | $896.82 M |
| 03/27/2026 | $19.45 | $18.59 (-4.42%) | $19.54 | $18.45 | 396.00 K | $887.74 M |
| 03/26/2026 | $19.51 | $19.65 (0.72%) | $20.01 | $19.51 | 222.91 K | $938.36 M |
| 03/25/2026 | $20.09 | $19.86 (-1.14%) | $20.47 | $19.51 | 329.00 K | $948.39 M |
| 03/24/2026 | $18.87 | $19.70 (4.4%) | $19.94 | $18.84 | 379.45 K | $940.75 M |
| 03/23/2026 | $19.45 | $19.17 (-1.44%) | $19.58 | $18.91 | 452.53 K | $915.44 M |
| 03/20/2026 | $19.54 | $18.85 (-3.53%) | $19.54 | $18.80 | 602.70 K | $900.16 M |
| 03/19/2026 | $18.86 | $19.53 (3.55%) | $19.79 | $18.86 | 319.02 K | $932.63 M |
| 03/18/2026 | $19.11 | $19.12 (0.05%) | $19.67 | $19.03 | 395.80 K | $913.05 M |
| 03/17/2026 | $19.25 | $19.40 (0.78%) | $19.46 | $18.99 | 490.52 K | $926.42 M |
| 03/16/2026 | $18.56 | $19.08 (2.8%) | $19.28 | $18.55 | 470.40 K | $911.14 M |
| 03/13/2026 | $18.27 | $18.36 (0.49%) | $19.56 | $17.86 | 439.70 K | $876.76 M |
| 03/12/2026 | $18.56 | $18.15 (-2.21%) | $18.85 | $17.98 | 524.20 K | $866.73 M |
| 03/11/2026 | $18.52 | $19.01 (2.65%) | $19.02 | $18.29 | 539.67 K | $907.80 M |
| 03/10/2026 | $19.83 | $18.67 (-5.85%) | $20.06 | $18.64 | 735.38 K | $891.56 M |
| 03/09/2026 | $19.47 | $19.90 (2.21%) | $20.02 | $19.22 | 617.80 K | $950.30 M |
| 03/06/2026 | $19.71 | $19.86 (0.76%) | $19.89 | $19.23 | 469.80 K | $948.39 M |
| 03/05/2026 | $20.31 | $20.12 (-0.94%) | $20.70 | $19.95 | 639.70 K | $960.81 M |
| 03/04/2026 | $20.41 | $20.67 (1.27%) | $21.01 | $20.20 | 594.20 K | $987.07 M |
| 03/03/2026 | $21.68 | $20.17 (-6.96%) | $21.70 | $19.55 | 1.24 M | $963.19 M |
| 03/02/2026 | $23.68 | $22.52 (-4.9%) | $23.92 | $22.47 | 657.71 K | $1.08 B |
| 02/27/2026 | $23.50 | $24.20 (2.98%) | $25.25 | $23.50 | 1.04 M | $1.16 B |
| 02/26/2026 | $22.60 | $22.48 (-0.53%) | $22.80 | $22.08 | 721.86 K | $1.07 B |
| 02/25/2026 | $22.86 | $22.47 (-1.71%) | $22.95 | $22.07 | 358.80 K | $1.07 B |
| 02/24/2026 | $22.86 | $22.65 (-0.92%) | $23.09 | $22.54 | 319.19 K | $1.08 B |
| 02/23/2026 | $22.99 | $22.88 (-0.48%) | $23.14 | $22.53 | 280.43 K | $1.09 B |
| 02/20/2026 | $22.97 | $23.09 (0.52%) | $23.70 | $22.80 | 236.40 K | $1.11 B |
| 02/19/2026 | $22.59 | $23.23 (2.83%) | $23.25 | $22.19 | 243.00 K | $1.11 B |
| 02/18/2026 | $22.61 | $22.84 (1.02%) | $23.09 | $22.14 | 360.74 K | $1.09 B |
| 02/17/2026 | $22.10 | $22.36 (1.18%) | $22.66 | $21.71 | 268.20 K | $1.07 B |
| 02/13/2026 | $21.77 | $22.23 (2.11%) | $22.45 | $21.75 | 288.50 K | $1.07 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.
