BLFS: BioLife Solutions Inc.

As of Thursday, October 9th, 2025

$ 27.45

+0.11 +0.40%

Open: 27.45
High: 27.83
Low: 27.24
Volume: 321,672
Previous Close on Wednesday, October 8th, 2025

$ 27.34

+1.04 +3.95%

Open: 26.36
High: 27.37
Low: 26.10
Volume: 368,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 27.45 27.83 27.24 27.45 321,672 +0.11 +0.40
2025-10-08 26.36 27.37 26.10 27.34 368,318 +1.04 +3.95
2025-10-07 26.60 26.93 25.92 26.30 454,877 -0.22 -0.83
2025-10-06 26.77 26.81 26.13 26.52 303,140 -0.07 -0.26
2025-10-03 26.17 27.42 26.17 26.59 372,572 +0.68 +2.62
2025-10-02 26.04 26.12 25.51 25.91 285,649 -0.22 -0.84
2025-10-01 25.30 26.40 24.52 26.13 483,126 +0.62 +2.43
2025-09-30 24.59 25.54 24.33 25.51 378,482 +0.99 +4.04
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 27.83
On 2025-10-09		 25.92
On 2025-10-07		 1.54 5.94 27.42
On 2025-10-03		 25.92
On 2025-10-07		 -5.47 26.84
10D 27.83
On 2025-10-09		 24.05
On 2025-09-26		 3.27 13.52 27.42
On 2025-10-03		 25.92
On 2025-10-07		 -5.47 26.10
20D 27.83
On 2025-10-09		 23.47
On 2025-09-25		 0.71 2.66 26.83
On 2025-09-17		 23.47
On 2025-09-25		 -12.51 25.70
WTD 27.83
On 2025-10-09		 25.92
On 2025-10-07		 0.86 3.23 26.81
On 2025-10-06		 26.81
On 2025-10-06		 0.00 26.90
MTD 27.83
On 2025-10-09		 24.52
On 2025-10-01		 1.94 7.60 27.42
On 2025-10-03		 25.92
On 2025-10-07		 -5.47 26.61
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CLB

Core Laboratories Inc.

10.98 -1.10 -9.11 723,858
JBHT

J.B. Hunt Transport Services Inc.

142.62 -3.93 -2.68 1,790,921
HSTM

HealthStream Inc.

26.51 -0.67 -2.47 142,335
PHM

PulteGroup, Inc.

121.41 -6.25 -4.90 4,256,393
BLFS

BioLife Solutions Inc.

27.45 +0.11 +0.40 321,672