BLFS: BioLife Solutions Inc.

As of Tuesday, June 9th, 2026

$ 27.55

+1.45 +5.56%

Open: 26.40
High: 27.90
Low: 26.04
Volume: 711,752
Previous Close on Monday, June 8th, 2026

$ 26.10

-0.55 -2.06%

Open: 26.92
High: 27.12
Low: 26.06
Volume: 456,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 26.40 27.90 26.04 27.55 711,752 +1.45 +5.56
2026-06-08 26.92 27.12 26.06 26.10 456,506 -0.55 -2.06
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
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 28.07
On 2026-06-04		 26.04
On 2026-06-09		 0.06 0.22 28.07
On 2026-06-04		 26.04
On 2026-06-09		 -7.23 26.93
10D 28.09
On 2026-06-02		 23.69
On 2026-05-27		 3.52 14.65 28.09
On 2026-06-02		 26.04
On 2026-06-09		 -7.30 26.34
20D 28.09
On 2026-06-02		 20.27
On 2026-05-15		 5.82 26.78 28.09
On 2026-06-02		 26.04
On 2026-06-09		 -7.30 24.49
WTD 27.90
On 2026-06-09		 26.04
On 2026-06-09		 0.90 3.38 27.12
On 2026-06-08		 27.12
On 2026-06-08		 0.00 26.83
MTD 28.09
On 2026-06-02		 24.51
On 2026-06-01		 2.63 10.55 28.09
On 2026-06-02		 26.04
On 2026-06-09		 -7.30 26.97
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,290
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,796
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,956
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,324
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,692,385
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,327
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.82 +0.90 +4.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.29 +1.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.50 +2.41
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

27.55 +1.45 +5.56 711,752