BLFS: BioLife Solutions Inc.

As of Tuesday, May 19th, 2026

$ 23.05

+0.75 +3.36%

Open: 22.09
High: 23.15
Low: 21.91
Volume: 1,081,832
Previous Close on Monday, May 18th, 2026

$ 22.30

+1.54 +7.42%

Open: 20.76
High: 22.72
Low: 20.69
Volume: 946,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-19 22.09 23.15 21.91 23.05 1,081,832 +0.75 +3.36
2026-05-18 20.76 22.72 20.69 22.30 946,258 +1.54 +7.42
2026-05-15 20.85 20.87 20.27 20.76 374,998 -0.30 -1.42
2026-05-14 21.28 21.30 20.87 21.06 261,574 -0.11 -0.52
2026-05-13 21.20 21.26 20.66 21.17 320,966 -0.06 -0.28
2026-05-12 21.80 21.80 21.00 21.23 298,122 -0.50 -2.30
2026-05-11 22.00 22.41 21.53 21.73 281,451 -0.31 -1.41
2026-05-08 21.80 23.06 20.76 22.04 721,387 -1.08 -4.67
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 23.15
On 2026-05-19		 20.27
On 2026-05-15		 1.82 8.57 21.30
On 2026-05-14		 20.27
On 2026-05-15		 -4.81 21.67
10D 23.15
On 2026-05-07		 20.27
On 2026-05-15		 1.50 6.96 23.15
On 2026-05-07		 20.27
On 2026-05-15		 -12.44 21.82
20D 23.18
On 2026-04-22		 19.71
On 2026-04-29		 0.68 3.04 23.18
On 2026-04-22		 19.71
On 2026-04-29		 -14.99 21.57
WTD 23.15
On 2026-05-19		 20.69
On 2026-05-18		 2.29 11.03 22.72
On 2026-05-18		 22.72
On 2026-05-18		 0.00 22.68
MTD 23.15
On 2026-05-07		 20.27
On 2026-05-15		 1.97 9.35 23.15
On 2026-05-07		 20.27
On 2026-05-15		 -12.44 21.70
As of Tuesday, May 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.28 -0.71 -0.25 5,237,170
KO

The Coca-Cola Company

81.92 +0.72 +0.89 16,587,240
PFE

Pfizer Inc.

25.66 +0.33 +1.30 40,991,411
VZ

Verizon Communications Inc.

47.74 +0.98 +2.10 23,144,203
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,363.88 -322.24 -0.65 493,585,704
DJTA

Dow Jones Transportation Average

20,161.07 -55.67 -0.28 132,428,498
SPX

S&P 500 Index

7,353.61 -49.44 -0.67
OEX

S&P 100 Index

3,665.34 -24.78 -0.67
NDX

NASDAQ 100 Index

28,818.84 -175.52 -0.61
NYA

NYSE Composite Index

22,797.67 -102.90 -0.45
XAX

NYSE AMEX Composite Index

9,185.11 -85.13 -0.92
RUI

RUSSELL 1000 Index

3,989.64 -26.71 -0.66
RUT

Russell 2000 Index

2,747.07 -28.03 -1.01
RUA

Russell 3000 Index

4,156.40 -28.48 -0.68
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.79 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.12 +0.19 +0.91
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

23.05 +0.75 +3.36 1,081,832