BLFS: BioLife Solutions Inc.

As of Friday, September 12th, 2025

$ 25.51

-1.23 -4.60%

Open: 26.59
High: 26.59
Low: 25.46
Volume: 532,129
Previous Close on Thursday, September 11th, 2025

$ 26.74

+0.25 +0.94%

Open: 26.63
High: 27.52
Low: 26.52
Volume: 494,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 26.59 26.59 25.46 25.51 532,129 -1.23 -4.60
2025-09-11 26.63 27.52 26.52 26.74 494,584 +0.25 +0.94
2025-09-10 26.37 26.83 26.05 26.49 368,678 +0.09 +0.34
2025-09-09 26.28 26.41 26.02 26.40 263,980 +0.18 +0.69
2025-09-08 26.50 26.50 25.85 26.22 313,384 -0.24 -0.91
2025-09-05 26.00 26.51 25.87 26.46 312,405 +0.59 +2.28
2025-09-04 25.07 25.89 24.64 25.87 403,431 +0.83 +3.31
2025-09-03 25.30 25.62 24.74 25.04 416,295 -0.30 -1.18
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 27.52
On 2025-09-11		 25.46
On 2025-09-12		 -0.95 -3.59 27.52
On 2025-09-11		 25.46
On 2025-09-12		 -7.49 26.27
10D 27.52
On 2025-09-11		 24.46
On 2025-09-02		 0.59 2.37 27.52
On 2025-09-11		 25.46
On 2025-09-12		 -7.49 25.91
20D 27.52
On 2025-09-11		 24.05
On 2025-08-15		 0.19 0.75 27.52
On 2025-09-11		 25.46
On 2025-09-12		 -7.49 25.51
WTD 27.52
On 2025-09-11		 25.46
On 2025-09-12		 -0.95 -3.59 27.52
On 2025-09-11		 25.46
On 2025-09-12		 -7.49 26.27
MTD 27.52
On 2025-09-11		 24.46
On 2025-09-02		 0.46 1.84 27.52
On 2025-09-11		 25.46
On 2025-09-12		 -7.49 26.01
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

71.28 +1.19 +1.70 426,349
EXPI

eXp World Holdings Inc.

11.15 -0.22 -1.93 650,370
CLB

Core Laboratories Inc.

12.38 -0.29 -2.29 367,837
HSTM

HealthStream Inc.

28.86 -0.36 -1.23 206,749
BLFS

BioLife Solutions Inc.

25.51 -1.23 -4.60 532,129