BLFS: BioLife Solutions Inc.

As of Friday, August 7th, 2026

$ 34.66

+0.73 +2.15%

Open: 34.27
High: 34.76
Low: 34.12
Volume: 655,677
Previous Close on Thursday, August 6th, 2026

$ 33.93

+0.13 +0.38%

Open: 33.61
High: 34.34
Low: 33.61
Volume: 460,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 34.27 34.76 34.12 34.66 655,677 +0.73 +2.15
2026-08-06 33.61 34.34 33.61 33.93 460,746 +0.13 +0.38
2026-08-05 32.57 33.84 32.57 33.80 599,619 +1.28 +3.94
2026-08-04 32.03 32.55 31.46 32.52 597,979 +0.37 +1.15
2026-08-03 31.35 32.19 31.28 32.15 574,154 +0.87 +2.78
2026-07-31 31.59 31.70 31.02 31.28 764,448 -0.36 -1.14
2026-07-30 31.50 31.82 31.21 31.64 436,915 +0.14 +0.44
2026-07-29 31.63 32.62 31.26 31.50 1,060,263 -0.48 -1.50
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 34.76
On 2026-08-07		 31.28
On 2026-08-03		 3.38 10.81 32.19
On 2026-08-03		 32.19
On 2026-08-03		 0.00 33.41
10D 34.76
On 2026-08-07		 29.63
On 2026-07-27		 4.68 15.61 33.14
On 2026-07-28		 31.02
On 2026-07-31		 -6.40 32.33
20D 34.76
On 2026-08-07		 27.82
On 2026-07-14		 6.48 23.00 32.23
On 2026-07-23		 29.63
On 2026-07-27		 -8.07 30.94
WTD 34.76
On 2026-08-07		 31.28
On 2026-08-03		 3.38 10.81 32.19
On 2026-08-03		 32.19
On 2026-08-03		 0.00 33.41
MTD 34.76
On 2026-08-07		 31.28
On 2026-08-03		 3.38 10.81 32.19
On 2026-08-03		 32.19
On 2026-08-03		 0.00 33.41
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
META

Meta Platforms Inc.

592.10 +2.20 +0.37 11,042,934
BLFS

BioLife Solutions Inc.

34.66 +0.73 +2.15 655,677