BLFS: BioLife Solutions Inc.

As of Wednesday, April 29th, 2026

$ 19.99

-0.91 -4.35%

Open: 20.76
High: 21.00
Low: 19.71
Volume: 290,063
Previous Close on Tuesday, April 28th, 2026

$ 20.90

-0.51 -2.38%

Open: 21.41
High: 21.42
Low: 20.73
Volume: 323,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 20.76 21.00 19.71 19.99 290,063 -0.91 -4.35
2026-04-28 21.41 21.42 20.73 20.90 323,497 -0.51 -2.38
2026-04-27 21.47 22.05 21.22 21.41 230,291 +0.03 +0.14
2026-04-24 21.67 21.81 21.26 21.38 277,637 -0.34 -1.57
2026-04-23 22.67 22.78 21.29 21.72 483,529 -1.08 -4.74
2026-04-22 22.52 23.18 22.52 22.80 394,061 +0.43 +1.92
2026-04-21 22.19 22.86 21.84 22.37 672,773 +0.18 +0.81
2026-04-20 21.44 22.53 21.21 22.19 512,007 +0.69 +3.21
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 22.78
On 2026-04-23		 19.71
On 2026-04-29		 -2.81 -12.32 22.78
On 2026-04-23		 19.71
On 2026-04-29		 -13.50 21.08
10D 23.18
On 2026-04-22		 19.71
On 2026-04-29		 -1.20 -5.66 23.18
On 2026-04-22		 19.71
On 2026-04-29		 -14.99 21.51
20D 23.18
On 2026-04-22		 18.60
On 2026-04-07		 0.91 4.77 23.18
On 2026-04-22		 19.71
On 2026-04-29		 -14.99 20.69
WTD 22.05
On 2026-04-27		 19.71
On 2026-04-29		 -1.39 -6.50 22.05
On 2026-04-27		 19.71
On 2026-04-29		 -10.63 20.77
MTD 23.18
On 2026-04-22		 18.60
On 2026-04-07		 0.91 4.77 23.18
On 2026-04-22		 19.71
On 2026-04-29		 -14.99 20.69
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

19.99 -0.91 -4.35 290,063