BLFS: BioLife Solutions Inc.

As of Wednesday, October 29th, 2025

$ 27.54

-0.44 -1.57%

Open: 27.75
High: 28.22
Low: 26.96
Volume: 380,991
Previous Close on Tuesday, October 28th, 2025

$ 27.98

-0.06 -0.21%

Open: 28.03
High: 28.25
Low: 27.48
Volume: 257,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 27.75 28.22 26.96 27.54 380,991 -0.44 -1.57
2025-10-28 28.03 28.25 27.48 27.98 257,073 -0.06 -0.21
2025-10-27 28.88 28.89 27.97 28.04 211,066 -0.75 -2.61
2025-10-24 28.99 29.62 28.63 28.79 267,911 +0.13 +0.45
2025-10-23 27.51 28.86 27.48 28.66 269,912 +1.12 +4.07
2025-10-22 27.68 27.72 26.74 27.54 319,339 -0.14 -0.51
2025-10-21 27.92 28.56 27.66 27.68 177,792 -0.18 -0.65
2025-10-20 27.38 28.08 27.34 27.86 204,824 +0.54 +1.98
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 29.62
On 2025-10-24		 26.96
On 2025-10-29		 0.00 0.00 29.62
On 2025-10-24		 26.96
On 2025-10-29		 -8.98 28.20
10D 29.62
On 2025-10-24		 26.74
On 2025-10-22		 -1.21 -4.21 29.62
On 2025-10-24		 26.96
On 2025-10-29		 -8.98 27.91
20D 29.62
On 2025-10-24		 25.51
On 2025-10-02		 1.41 5.40 29.62
On 2025-10-24		 26.96
On 2025-10-29		 -8.98 27.49
WTD 28.89
On 2025-10-27		 26.96
On 2025-10-29		 -1.25 -4.34 28.89
On 2025-10-27		 26.96
On 2025-10-29		 -6.66 27.85
MTD 29.62
On 2025-10-24		 24.52
On 2025-10-01		 2.03 7.96 29.62
On 2025-10-24		 26.96
On 2025-10-29		 -8.98 27.43
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

43.59 -0.58 -1.31 522,868
EXPI

eXp World Holdings Inc.

10.44 -0.65 -5.86 1,063,174
CLB

Core Laboratories Inc.

16.11 -0.36 -2.19 839,922
HSTM

HealthStream Inc.

24.60 -1.23 -4.76 161,729
BLFS

BioLife Solutions Inc.

27.54 -0.44 -1.57 380,991