BLFS: BioLife Solutions Inc.

As of Friday, August 28th, 2026

$ 36.38

-0.82 -2.20%

Open: 37.05
High: 37.20
Low: 36.35
Volume: 1,041,874
Previous Close on Thursday, August 27th, 2026

$ 37.20

+0.20 +0.54%

Open: 37.07
High: 37.39
Low: 36.99
Volume: 1,222,507

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 37.05 37.20 36.35 36.38 1,041,874 -0.82 -2.20
2026-08-27 37.07 37.39 36.99 37.20 1,222,507 +0.20 +0.54
2026-08-26 37.16 37.51 36.95 37.00 815,618 -0.22 -0.59
2026-08-25 37.38 37.77 37.01 37.22 1,375,630 +0.03 +0.08
2026-08-24 36.81 37.37 36.40 37.19 54,806 +0.09 +0.24
2026-08-21 36.89 37.28 36.29 37.10 747,966 +0.13 +0.35
2026-08-20 35.77 38.10 35.77 36.97 681,641 +0.50 +1.37
2026-08-19 35.45 36.91 35.45 36.47 703,114 +1.53 +4.38
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 37.77
On 2026-08-25		 36.35
On 2026-08-28		 -0.72 -1.94 37.77
On 2026-08-25		 36.35
On 2026-08-28		 -3.75 37.00
10D 38.10
On 2026-08-20		 34.75
On 2026-08-17		 1.31 3.74 38.10
On 2026-08-20		 36.29
On 2026-08-21		 -4.75 36.59
20D 38.10
On 2026-08-20		 31.28
On 2026-08-03		 5.10 16.30 38.10
On 2026-08-20		 36.29
On 2026-08-21		 -4.75 35.39
WTD 37.77
On 2026-08-25		 36.35
On 2026-08-28		 -0.72 -1.94 37.77
On 2026-08-25		 36.35
On 2026-08-28		 -3.75 37.00
MTD 38.10
On 2026-08-20		 31.28
On 2026-08-03		 5.10 16.30 38.10
On 2026-08-20		 36.29
On 2026-08-21		 -4.75 35.39
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

43.47 -0.08 -0.18 400,132
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

49.65 -0.14 -0.28 2,588,403
LDOS

Leidos Holdings Inc.

140.66 +0.80 +0.57 949,256
PII

Polaris Inc.

63.78 -0.07 -0.11 993,354
BLFS

BioLife Solutions Inc.

36.38 -0.82 -2.20 1,041,874