BLFS: BioLife Solutions Inc.

As of Friday, March 20th, 2026

$ 18.85

-0.68 -3.48%

Open: 19.54
High: 19.54
Low: 18.80
Volume: 602,662
Previous Close on Thursday, March 19th, 2026

$ 19.53

+0.41 +2.14%

Open: 18.86
High: 19.79
Low: 18.86
Volume: 315,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 19.54 19.54 18.80 18.85 602,662 -0.68 -3.48
2026-03-19 18.86 19.79 18.86 19.53 315,783 +0.41 +2.14
2026-03-18 19.11 19.67 19.03 19.12 391,777 -0.28 -1.44
2026-03-17 19.25 19.46 18.99 19.40 490,518 +0.32 +1.68
2026-03-16 18.56 19.28 18.55 19.08 470,138 +0.72 +3.92
2026-03-13 18.27 19.56 17.86 18.36 439,662 +0.21 +1.16
2026-03-12 18.56 18.85 17.98 18.15 524,193 -0.86 -4.52
2026-03-11 18.52 19.02 18.29 19.01 538,486 +0.34 +1.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.79
On 2026-03-19		 18.55
On 2026-03-16		 0.49 2.67 19.79
On 2026-03-19		 18.80
On 2026-03-20		 -5.00 19.20
10D 20.06
On 2026-03-10		 17.86
On 2026-03-13		 -1.01 -5.09 20.06
On 2026-03-10		 17.86
On 2026-03-13		 -10.97 19.01
20D 25.25
On 2026-02-27		 17.86
On 2026-03-13		 -4.24 -18.36 25.25
On 2026-02-27		 17.86
On 2026-03-13		 -29.27 20.40
WTD 19.79
On 2026-03-19		 18.55
On 2026-03-16		 0.49 2.67 19.79
On 2026-03-19		 18.80
On 2026-03-20		 -5.00 19.20
MTD 23.92
On 2026-03-02		 17.86
On 2026-03-13		 -5.35 -22.11 23.92
On 2026-03-02		 17.86
On 2026-03-13		 -25.32 19.56
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
FDP

Fresh Del Monte Produce Inc.

39.83 -0.57 -1.41 1,124,064
ASB

Associated Banc-Corp

24.43 -0.07 -0.29 4,782,891
STWD

Starwood Property Trust Inc.

17.08 -0.60 -3.39 7,736,091
MD

MEDNAX Inc.

19.70 -0.19 -0.96 2,501,527
BLFS

BioLife Solutions Inc.

18.85 -0.68 -3.48 602,662