BLFS: BioLife Solutions Inc.

As of Friday, June 5th, 2026

$ 26.65

-0.44 -1.62%

Open: 26.95
High: 26.95
Low: 26.15
Volume: 701,948
Previous Close on Thursday, June 4th, 2026

$ 27.09

-0.16 -0.59%

Open: 27.42
High: 28.07
Low: 26.95
Volume: 520,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 26.95 26.95 26.15 26.65 701,948 -0.44 -1.62
2026-06-04 27.42 28.07 26.95 27.09 520,083 -0.16 -0.59
2026-06-03 26.96 27.77 26.40 27.25 847,355 -0.24 -0.87
2026-06-02 26.58 28.09 26.50 27.49 1,332,017 +0.86 +3.23
2026-06-01 24.76 27.29 24.51 26.63 1,258,464 +1.71 +6.86
2026-05-29 25.16 25.43 24.69 24.92 903,877 -0.33 -1.31
2026-05-28 24.53 25.72 23.97 25.25 521,074 +0.75 +3.06
2026-05-27 24.15 24.59 23.69 24.50 723,601 +0.47 +1.96
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 28.09
On 2026-06-02		 24.51
On 2026-06-01		 1.73 6.94 28.09
On 2026-06-02		 26.15
On 2026-06-05		 -6.91 27.02
10D 28.09
On 2026-06-02		 23.45
On 2026-05-26		 1.91 7.72 28.09
On 2026-06-02		 26.15
On 2026-06-05		 -6.91 25.78
20D 28.09
On 2026-06-02		 20.27
On 2026-05-15		 3.53 15.27 23.06
On 2026-05-08		 20.27
On 2026-05-15		 -12.10 23.99
WTD 28.09
On 2026-06-02		 24.51
On 2026-06-01		 1.73 6.94 28.09
On 2026-06-02		 26.15
On 2026-06-05		 -6.91 27.02
MTD 28.09
On 2026-06-02		 24.51
On 2026-06-01		 1.73 6.94 28.09
On 2026-06-02		 26.15
On 2026-06-05		 -6.91 27.02
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

26.65 -0.44 -1.62 701,948