BioLife Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.55	22.02	21.12	21.49	21.49	0.05%	987,616
Jun 26, 2025	21.51	21.86	21.32	21.48	21.48	0.51%	688,338
Jun 25, 2025	21.83	21.89	21.27	21.37	21.37	-1.97%	585,177
Jun 24, 2025	21.69	22.07	21.07	21.80	21.80	2.06%	422,563
Jun 23, 2025	21.05	21.62	20.50	21.36	21.36	0.66%	594,780
Jun 20, 2025	21.80	21.89	21.05	21.22	21.22	-1.39%	547,867
Jun 18, 2025	21.73	22.30	21.36	21.52	21.52	-1.01%	757,214
Jun 17, 2025	22.01	22.76	21.70	21.74	21.74	-2.47%	515,231
Jun 16, 2025	22.23	22.54	21.86	22.29	22.29	1.18%	533,649
Jun 13, 2025	22.34	23.04	21.76	22.03	22.03	-5.45%	820,307
Jun 12, 2025	23.59	23.99	23.18	23.30	23.30	-1.85%	421,536
Jun 11, 2025	24.17	24.82	23.71	23.74	23.74	-0.71%	749,677
Jun 10, 2025	23.99	24.29	23.19	23.91	23.91	0.29%	974,841
Jun 9, 2025	24.21	24.68	23.59	23.84	23.84	0.55%	688,369
Jun 6, 2025	22.02	23.82	21.73	23.71	23.71	10.28%	866,548
Jun 5, 2025	22.18	22.42	21.22	21.50	21.50	-2.41%	384,091
Jun 4, 2025	21.41	22.06	20.94	22.03	22.03	3.04%	417,015
Jun 3, 2025	20.76	21.47	20.18	21.38	21.38	3.33%	482,930
Jun 2, 2025	21.60	21.91	20.54	20.69	20.69	-5.44%	786,271
May 30, 2025	22.19	22.47	21.59	21.88	21.88	-1.97%	786,349
May 29, 2025	22.52	22.72	22.15	22.32	22.32	-0.13%	489,846
May 28, 2025	22.23	22.61	21.81	22.35	22.35	0.40%	479,670
May 27, 2025	22.23	22.63	21.51	22.26	22.26	2.20%	425,920
May 23, 2025	21.50	22.10	21.48	21.78	21.78	-1.45%	285,030
May 22, 2025	21.91	22.28	21.86	22.10	22.10	0.05%	265,607
May 21, 2025	22.37	22.69	21.85	22.09	22.09	-3.16%	478,932
May 20, 2025	22.96	23.46	22.46	22.81	22.81	-0.57%	350,177
May 19, 2025	23.12	23.86	22.47	22.94	22.94	-2.76%	479,967
May 16, 2025	22.02	23.64	21.56	23.59	23.59	7.28%	745,687
May 15, 2025	22.05	22.34	21.35	21.99	21.99	-0.27%	849,840
May 14, 2025	23.06	23.06	22.02	22.05	22.05	-4.50%	725,430
May 13, 2025	23.93	24.03	22.88	23.09	23.09	-3.35%	446,213
May 12, 2025	24.07	24.53	23.80	23.89	23.89	2.58%	587,112
May 9, 2025	21.41	25.24	21.41	23.29	23.29	4.16%	1,161,730
May 8, 2025	21.57	22.51	21.16	22.36	22.36	4.78%	659,003
May 7, 2025	22.15	22.29	21.13	21.34	21.34	-2.78%	764,645
May 6, 2025	24.35	24.53	21.41	21.95	21.95	-9.30%	1,213,403
May 5, 2025	24.98	25.27	24.15	24.20	24.20	-4.23%	536,156
May 2, 2025	24.52	25.60	24.52	25.27	25.27	2.72%	245,259
May 1, 2025	24.20	25.04	23.45	24.60	24.60	2.03%	438,904
Apr 30, 2025	24.38	24.38	23.22	24.11	24.11	-2.43%	589,879
Apr 29, 2025	24.43	25.02	24.12	24.71	24.71	0.98%	288,247
Apr 28, 2025	25.00	25.37	23.74	24.47	24.47	-1.94%	415,547
Apr 25, 2025	24.54	24.99	24.04	24.96	24.96	0.62%	336,457
Apr 24, 2025	24.54	24.91	23.88	24.80	24.80	1.85%	455,252
Apr 23, 2025	22.98	24.72	22.83	24.35	24.35	11.24%	793,198
Apr 22, 2025	21.66	22.73	21.45	21.89	21.89	3.50%	606,895
Apr 21, 2025	21.50	21.62	20.86	21.15	21.15	-3.47%	685,239
Apr 17, 2025	22.18	22.60	21.77	21.91	21.91	-1.57%	529,574
Apr 16, 2025	22.39	22.96	21.35	22.26	22.26	-0.76%	529,161