BLFS: BioLife Solutions Inc.

As of Friday, July 25th, 2025

$ 22.58

+0.32 +1.44%

Open: 22.44
High: 22.64
Low: 21.94
Volume: 325,386
Previous Close on Thursday, July 24th, 2025

$ 22.26

-0.19 -0.85%

Open: 22.49
High: 22.98
Low: 21.96
Volume: 407,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 22.44 22.64 21.94 22.58 325,386 +0.32 +1.44
2025-07-24 22.49 22.98 21.96 22.26 407,091 -0.19 -0.85
2025-07-23 21.72 22.72 21.39 22.45 550,816 +1.04 +4.86
2025-07-22 21.01 21.74 20.96 21.41 870,151 +0.65 +3.13
2025-07-21 20.96 21.26 20.47 20.76 496,277 -0.07 -0.34
2025-07-18 21.77 21.77 20.71 20.83 408,131 -0.59 -2.75
2025-07-17 21.02 21.61 20.86 21.42 489,084 +0.38 +1.81
2025-07-16 20.91 21.45 20.76 21.04 417,569 +0.26 +1.25
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 22.98
On 2025-07-24		 20.47
On 2025-07-21		 1.75 8.40 22.98
On 2025-07-24		 21.94
On 2025-07-25		 -4.53 21.89
10D 22.98
On 2025-07-24		 20.47
On 2025-07-21		 0.63 2.87 22.43
On 2025-07-15		 20.47
On 2025-07-21		 -8.74 21.56
20D 23.34
On 2025-07-03		 20.47
On 2025-07-21		 1.10 5.12 23.34
On 2025-07-03		 20.47
On 2025-07-21		 -12.30 21.86
WTD 22.98
On 2025-07-24		 20.47
On 2025-07-21		 1.75 8.40 22.98
On 2025-07-24		 21.94
On 2025-07-25		 -4.53 21.89
MTD 23.34
On 2025-07-03		 20.47
On 2025-07-21		 1.04 4.83 23.34
On 2025-07-03		 20.47
On 2025-07-21		 -12.30 21.90
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

22.58 +0.32 +1.44 325,386