BLFS: BioLife Solutions Inc.

As of Thursday, April 9th, 2026

$ 20.48

+0.77 +3.91%

Open: 19.47
High: 20.86
Low: 19.47
Volume: 415,558
Previous Close on Wednesday, April 8th, 2026

$ 19.71

+0.58 +3.03%

Open: 20.21
High: 20.26
Low: 19.47
Volume: 351,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 19.47 20.86 19.47 20.48 415,558 +0.77 +3.91
2026-04-08 20.21 20.26 19.47 19.71 351,123 +0.58 +3.03
2026-04-07 19.22 19.22 18.60 19.13 483,234 -0.14 -0.73
2026-04-06 19.45 19.47 18.96 19.27 161,102 -0.24 -1.23
2026-04-02 18.83 19.60 18.78 19.51 20,926 +0.22 +1.14
2026-04-01 19.34 19.58 19.10 19.29 189,382 +0.21 +1.10
2026-03-31 18.99 19.41 18.53 19.08 289,872 +0.30 +1.60
2026-03-30 18.60 19.03 17.89 18.78 531,418 +0.19 +1.02
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 20.86
On 2026-04-09		 18.60
On 2026-04-07		 1.19 6.17 19.60
On 2026-04-02		 18.60
On 2026-04-07		 -5.13 19.62
10D 20.86
On 2026-04-09		 17.89
On 2026-03-30		 0.62 3.12 20.01
On 2026-03-26		 17.89
On 2026-03-30		 -10.59 19.35
20D 20.86
On 2026-04-09		 17.86
On 2026-03-13		 1.47 7.73 20.47
On 2026-03-25		 17.89
On 2026-03-30		 -12.60 19.24
WTD 20.86
On 2026-04-09		 18.60
On 2026-04-07		 0.97 4.97 19.47
On 2026-04-06		 18.60
On 2026-04-07		 -4.49 19.65
MTD 20.86
On 2026-04-09		 18.60
On 2026-04-07		 1.40 7.34 19.60
On 2026-04-02		 18.60
On 2026-04-07		 -5.13 19.57
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

20.48 +0.77 +3.91 415,558