BLFS: BioLife Solutions Inc.

As of Friday, August 22nd, 2025

$ 25.91

+0.83 +3.31%

Open: 25.36
High: 26.29
Low: 25.16
Volume: 652,108
Previous Close on Thursday, August 21st, 2025

$ 25.08

+0.12 +0.48%

Open: 24.73
High: 25.30
Low: 24.45
Volume: 401,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 25.36 26.29 25.16 25.91 652,108 +0.83 +3.31
2025-08-21 24.73 25.30 24.45 25.08 401,415 +0.12 +0.48
2025-08-20 24.32 25.04 24.10 24.96 419,627 +0.42 +1.71
2025-08-19 24.47 24.82 24.25 24.54 418,346 +0.04 +0.16
2025-08-18 24.29 25.06 24.26 24.50 543,714 +0.16 +0.66
2025-08-15 25.46 25.78 24.05 24.34 1,299,720 -0.98 -3.87
2025-08-14 25.41 25.71 24.70 25.32 484,525 -0.36 -1.40
2025-08-13 24.29 25.74 24.04 25.68 707,110 +1.62 +6.73
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 26.29
On 2025-08-22		 24.10
On 2025-08-20		 1.57 6.45 25.06
On 2025-08-18		 24.10
On 2025-08-20		 -3.83 25.00
10D 26.29
On 2025-08-22		 22.22
On 2025-08-12		 3.23 14.24 25.78
On 2025-08-15		 24.10
On 2025-08-20		 -6.52 24.68
20D 26.29
On 2025-08-22		 20.14
On 2025-08-01		 3.33 14.75 22.78
On 2025-07-28		 20.14
On 2025-08-01		 -11.59 23.05
WTD 26.29
On 2025-08-22		 24.10
On 2025-08-20		 1.57 6.45 25.06
On 2025-08-18		 24.10
On 2025-08-20		 -3.83 25.00
MTD 26.29
On 2025-08-22		 20.14
On 2025-08-01		 4.65 21.87 23.99
On 2025-08-08		 22.30
On 2025-08-11		 -7.04 23.35
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
INDB

Independent Bank Corp.

70.94 +3.98 +5.94 333,095
EXPI

eXp World Holdings Inc.

11.01 +0.89 +8.79 1,232,461
CLB

Core Laboratories Inc.

11.17 +0.71 +6.79 509,458
HSTM

HealthStream Inc.

27.74 +0.81 +3.01 174,139
BLFS

BioLife Solutions Inc.

25.91 +0.83 +3.31 652,108