MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLFS — BioLife Solutions Inc.
NasdaqBioLife Solutions Inc.
$37.30
+0.52(+1.41%)
- O
- 37.02
- H
- 37.98
- L
- 36.83
- V
- 2.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.30
Period Return+70.4%
Period High$39.76
Period Low$17.86
Avg Daily Volume607.1K
Total Trading Days365
BLFS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.02 | $37.98 | $36.83 | $37.30 | +$0.52 | +1.41% | 2,847,251 | $37.55 | $36.83 $37.98 |
| Oct 1, 2026 | $38.90 | $38.90 | $36.70 | $36.78 | $-2.07 | -5.33% | 919,393 | $37.52 | $36.70 $38.90 |
| Sep 30, 2026 | $39.19 | $39.41 | $38.69 | $38.85 | $-0.37 | -0.94% | 1,094,005 | $38.99 | $38.69 $39.41 |
| Sep 29, 2026 | $39.17 | $39.47 | $38.74 | $39.22 | +$0.07 | +0.18% | 573,542 | $39.08 | $38.74 $39.47 |
| Sep 28, 2026 | $38.13 | $39.76 | $37.86 | $39.15 | +$0.66 | +1.71% | 1,326,517 | $39.14 | $37.86 $39.76 |
| Sep 25, 2026 | $38.51 | $38.68 | $38.12 | $38.49 | $-0.09 | -0.23% | 998,550 | $38.44 | $38.12 $38.68 |
| Sep 24, 2026 | $37.63 | $38.89 | $37.63 | $38.58 | +$0.84 | +2.23% | 1,118,759 | $38.44 | $37.63 $38.89 |
| Sep 23, 2026 | $38.04 | $38.39 | $37.32 | $37.74 | $-0.33 | -0.87% | 929,664 | $37.55 | $37.32 $38.39 |
| Sep 22, 2026 | $37.43 | $38.28 | $37.15 | $38.07 | +$0.89 | +2.39% | 825,030 | $38.02 | $37.15 $38.28 |
| Sep 21, 2026 | $36.70 | $37.36 | $36.53 | $37.18 | +$0.49 | +1.34% | 406,601 | $37.06 | $36.53 $37.36 |
| Sep 18, 2026 | $36.73 | $37.03 | $36.58 | $36.69 | $-0.16 | -0.43% | 1,027,700 | $36.72 | $36.58 $37.03 |
| Sep 17, 2026 | $36.67 | $36.92 | $36.20 | $36.85 | +$0.74 | +2.05% | 1,571,339 | $36.72 | $36.20 $36.92 |
| Sep 16, 2026 | $36.46 | $36.92 | $35.92 | $36.11 | $-0.28 | -0.77% | 467,818 | $36.33 | $35.92 $36.92 |
| Sep 15, 2026 | $35.51 | $36.53 | $35.51 | $36.39 | +$0.96 | +2.71% | 805,311 | $36.23 | $35.51 $36.53 |
| Sep 14, 2026 | $35.00 | $35.49 | $34.64 | $35.43 | +$0.48 | +1.37% | 438,425 | $35.21 | $34.64 $35.49 |
| Sep 11, 2026 | $34.92 | $35.43 | $34.79 | $34.95 | +$0.03 | +0.09% | 1,061,420 | $35.06 | $34.79 $35.43 |
| Sep 10, 2026 | $34.62 | $34.95 | $34.38 | $34.92 | $-0.01 | -0.03% | 1,361,519 | $34.58 | $34.38 $34.95 |
| Sep 9, 2026 | $35.01 | $35.62 | $34.62 | $34.93 | $-0.45 | -1.27% | 1,273,261 | $35.16 | $34.62 $35.62 |
| Sep 8, 2026 | $35.03 | $36.06 | $35.03 | $35.38 | +$0.13 | +0.37% | 788,405 | $35.60 | $35.03 $36.06 |
| Sep 4, 2026 | $35.07 | $35.52 | $34.89 | $35.25 | $-0.28 | -0.79% | 344,312 | $35.22 | $34.89 $35.52 |
| Sep 3, 2026 | $36.42 | $36.43 | $35.17 | $35.53 | $-0.39 | -1.09% | 703,211 | $35.43 | $35.17 $36.43 |
| Sep 2, 2026 | $35.58 | $36.44 | $35.58 | $35.92 | +$0.45 | +1.27% | 967,459 | $35.99 | $35.58 $36.44 |
| Sep 1, 2026 | $36.98 | $37.25 | $35.12 | $35.47 | $-1.60 | -4.32% | 950,358 | $35.63 | $35.12 $37.25 |
| Aug 31, 2026 | $36.05 | $37.10 | $36.05 | $37.07 | +$0.69 | +1.90% | 1,250,429 | $36.78 | $36.05 $37.10 |
| Aug 28, 2026 | $37.05 | $37.20 | $36.35 | $36.38 | $-0.82 | -2.20% | 1,041,880 | $36.54 | $36.35 $37.20 |
| Aug 27, 2026 | $37.07 | $37.39 | $36.99 | $37.20 | +$0.20 | +0.54% | 1,222,509 | $37.21 | $36.99 $37.39 |
| Aug 26, 2026 | $37.16 | $37.51 | $36.95 | $37.00 | $-0.22 | -0.59% | 815,984 | $37.09 | $36.95 $37.51 |
| Aug 25, 2026 | $37.20 | $37.77 | $37.01 | $37.22 | +$0.03 | +0.08% | 1,377,772 | $37.26 | $37.01 $37.77 |
| Aug 24, 2026 | $36.81 | $37.37 | $36.40 | $37.19 | +$0.09 | +0.24% | 548,520 | $37.09 | $36.40 $37.37 |
| Aug 21, 2026 | $36.89 | $37.28 | $36.29 | $37.10 | +$0.13 | +0.35% | 750,373 | $36.96 | $36.29 $37.28 |