BioLife Solutions (BLFS) went public on November 22, 1989, when it opened at a split-adjusted price of $107.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $21.91 | $23.51 | $21.35 | $22.23 | 4,509,997 |
January 2026 | $24.30 | $26.68 | $21.78 | $21.80 | 6,101,611 |
December 2025 | $26.10 | $26.34 | $24.01 | $24.18 | 6,878,816 |
November 2025 | $27.82 | $28.24 | $23.57 | $26.50 | 7,768,489 |
October 2025 | $25.30 | $29.62 | $24.52 | $27.87 | 8,377,394 |
September 2025 | $24.75 | $27.52 | $23.47 | $25.51 | 7,807,625 |
August 2025 | $20.74 | $26.29 | $20.14 | $25.05 | 12,517,477 |
July 2025 | $21.31 | $23.34 | $20.47 | $21.26 | 9,554,280 |
June 2025 | $21.60 | $24.82 | $20.18 | $21.54 | 13,099,504 |
May 2025 | $24.20 | $25.60 | $21.13 | $21.88 | 12,414,880 |
April 2025 | $22.65 | $25.37 | $19.10 | $24.11 | 13,416,525 |
March 2025 | $25.81 | $27.70 | $22.16 | $22.84 | 8,751,506 |
February 2025 | $26.50 | $28.92 | $23.37 | $24.00 | 5,540,665 |
January 2025 | $26.18 | $29.55 | $24.77 | $27.31 | 4,456,917 |
December 2024 | $27.46 | $28.63 | $24.30 | $25.96 | 6,488,036 |
November 2024 | $23.64 | $28.88 | $19.47 | $27.47 | 12,152,089 |
October 2024 | $24.88 | $25.03 | $21.32 | $23.40 | 6,031,332 |
September 2024 | $25.53 | $26.10 | $22.59 | $25.04 | 6,113,129 |
August 2024 | $24.18 | $26.73 | $20.20 | $25.88 | 8,346,409 |
July 2024 | $21.40 | $24.51 | $18.70 | $24.02 | 7,029,364 |
June 2024 | $21.73 | $22.67 | $19.50 | $21.43 | 6,290,423 |
May 2024 | $17.68 | $23.10 | $17.15 | $21.48 | 9,776,686 |
April 2024 | $18.30 | $18.76 | $14.84 | $17.54 | 8,496,709 |
March 2024 | $14.55 | $19.18 | $14.50 | $18.55 | 8,790,299 |
February 2024 | $17.15 | $19.10 | $16.51 | $16.90 | 6,284,372 |
