Skip to main content
BLFS logo

BioLife Solutions, Inc.

BLFSNASDAQHealthcareMedical Instruments & Supplies

$38.61Today:- (-)1Y +34.72%

As of Oct 7, 2026 close

Market cap
$1.90B
P/E (TTM)
37.73
Forward P/E
-
Dividend yield
-
52-week range
$17.86$39.76
Volume (live)
-
Avg. volume (3M)
1.05M

BLFS was delisted on Oct 24, 2026. Data shown is historical and no longer updated.

BioLife Solutions (BLFS) Historical Stock Prices

Analyze BioLife Solutions (BLFS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BioLife Solutions (BLFS) Interactive Price Chart

Interactive historical price chart showing BioLife Solutions stock price movements and trends across multiple time periods.

Loading chart...

BLFS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily114 records
Showing 1-50 of 114
Scroll for more columns
BLFS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 7, 202638.6138.6138.6138.6138.61N/A
Oct 6, 202638.6138.6138.6138.6138.61N/A
Oct 5, 202637.1638.8336.9538.6138.614.39M
Oct 2, 202637.0237.9836.8337.3037.302.85M
Oct 1, 202638.9038.9036.7036.7836.78919.09K
Sep 30, 202639.1939.4138.6938.8538.851.09M
Sep 29, 202639.1739.4738.7339.2239.22572.23K
Sep 28, 202638.1339.7637.8639.1539.151.28M
Sep 25, 202638.5138.6838.1238.4938.49947.49K
Sep 24, 202637.6338.8937.6338.5838.581.12M
Sep 23, 202638.0438.3937.3237.7437.74929.66K
Sep 22, 202637.4338.2837.1538.0738.07825.00K
Sep 21, 202636.7037.3636.5337.1837.18401.09K
Sep 18, 202636.7337.0336.5836.6936.691.02M
Sep 17, 202636.6736.9236.2036.8536.851.57M
Sep 16, 202636.4636.9235.9236.1136.11467.81K
Sep 15, 202635.5136.5335.5136.3936.39914.63K
Sep 14, 202635.0035.4934.6335.4335.43524.52K
Sep 11, 202634.9235.4334.7934.9534.95968.02K
Sep 10, 202634.6234.9534.3834.9234.921.36M
Sep 9, 202635.0135.6234.6234.9334.931.27M
Sep 8, 202635.0336.0535.0335.3835.38788.40K
Sep 4, 202635.0735.5234.8935.2535.25344.31K
Sep 3, 202636.4236.4235.1735.5335.53703.21K
Sep 2, 202635.5836.4435.5835.9235.92967.48K
Sep 1, 202636.9837.2535.1235.4735.47950.36K
Aug 31, 202636.0537.1036.0537.0737.071.25M
Aug 28, 202637.0537.2036.3536.3836.381.04M
Aug 27, 202637.0737.3936.9937.2037.201.22M
Aug 26, 202637.1637.5136.9537.0037.00815.98K
Aug 25, 202637.2037.7737.0137.2237.221.38M
Aug 24, 202636.8137.3736.4037.1937.19548.52K
Aug 21, 202636.8937.2836.2937.1037.10750.37K
Aug 20, 202635.7738.1035.7736.9736.97681.73K
Aug 19, 202635.4536.9135.4536.4736.47703.14K
Aug 18, 202635.4035.4034.7634.9434.94390.29K
Aug 17, 202634.7735.4634.7535.4535.45395.62K
Aug 14, 202635.1735.2234.8135.0735.07478.68K
Aug 13, 202635.0035.3434.4135.2335.23592.53K
Aug 12, 202635.1235.1434.5234.9734.97348.53K
Aug 11, 202634.4535.3534.2034.8234.82410.59K
Aug 10, 202633.7934.9233.7534.6434.64447.92K
Aug 7, 202634.2734.7634.1234.6634.66655.86K
Aug 6, 202633.6134.3433.6033.9333.93461.49K
Aug 5, 202632.5733.8432.5733.8033.80600.92K
Aug 4, 202632.0332.5531.4632.5232.52597.99K
Aug 3, 202631.3532.1931.2832.1532.15575.98K
Jul 31, 202631.5931.7031.0231.2831.28764.55K
Jul 30, 202631.5031.8231.2131.6431.64436.92K
Jul 29, 202631.6332.6231.2631.5031.501.06M
Show:
of 114

Source: Daily price history (open, high, low, close and volume). Data as of Oct 7, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.