BLFS: BioLife Solutions Inc.

As of Friday, September 18th, 2026

$ 36.69

-0.16 -0.43%

Open: 36.73
High: 37.03
Low: 36.58
Volume: 1,025,397
Previous Close on Thursday, September 17th, 2026

$ 36.85

+0.74 +2.05%

Open: 36.67
High: 36.92
Low: 36.20
Volume: 1,571,097

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 36.73 37.03 36.58 36.69 1,025,397 -0.16 -0.43
2026-09-17 36.67 36.92 36.20 36.85 1,571,097 +0.74 +2.05
2026-09-16 36.46 36.92 35.92 36.11 465,757 -0.28 -0.77
2026-09-15 35.51 36.53 35.51 36.39 804,215 +0.96 +2.71
2026-09-14 35.00 35.49 34.64 35.43 438,432 +0.48 +1.37
2026-09-11 34.92 35.43 34.79 34.95 861,079 +0.03 +0.09
2026-09-10 34.62 34.95 34.38 34.92 1,361,516 -0.01 -0.03
2026-09-09 35.01 35.62 34.62 34.93 1,268,557 -0.45 -1.27
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 37.03
On 2026-09-18		 34.64
On 2026-09-14		 1.74 4.98 36.92
On 2026-09-16		 36.20
On 2026-09-17		 -1.95 36.29
10D 37.03
On 2026-09-18		 34.38
On 2026-09-10		 1.16 3.26 36.06
On 2026-09-08		 34.38
On 2026-09-10		 -4.65 35.69
20D 37.77
On 2026-08-25		 34.38
On 2026-09-10		 -0.28 -0.76 37.77
On 2026-08-25		 34.38
On 2026-09-10		 -8.97 36.15
WTD 37.03
On 2026-09-18		 34.64
On 2026-09-14		 1.74 4.98 36.92
On 2026-09-16		 36.20
On 2026-09-17		 -1.95 36.29
MTD 37.25
On 2026-09-01		 34.38
On 2026-09-10		 -0.38 -1.03 37.25
On 2026-09-01		 34.38
On 2026-09-10		 -7.70 35.68
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PII

Polaris Inc.

54.07 -1.63 -2.93 1,370,945
ASIX

AdvanSix Inc.

16.21 -0.57 -3.40 55,313
LDOS

Leidos Holdings Inc.

127.69 -3.27 -2.50 3,260,303
BLFS

BioLife Solutions Inc.

36.69 -0.16 -0.43 1,025,397