BLFS: BioLife Solutions Inc.

As of Friday, February 6th, 2026

$ 22.43

+0.41 +1.86%

Open: 22.00
High: 22.66
Low: 21.35
Volume: 453,442
Previous Close on Thursday, February 5th, 2026

$ 22.02

-0.65 -2.87%

Open: 22.50
High: 23.09
Low: 21.84
Volume: 459,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 22.00 22.66 21.35 22.43 453,442 +0.41 +1.86
2026-02-05 22.50 23.09 21.84 22.02 459,801 -0.65 -2.87
2026-02-04 23.07 23.42 21.96 22.67 569,785 -0.17 -0.74
2026-02-03 22.35 23.51 22.18 22.84 958,191 +0.51 +2.28
2026-02-02 21.91 22.72 21.76 22.33 377,248 +0.53 +2.43
2026-01-30 22.34 22.79 21.78 21.80 364,378 -0.78 -3.45
2026-01-29 22.90 23.03 22.36 22.58 387,451 -0.36 -1.57
2026-01-28 25.09 25.22 22.88 22.94 383,583 -2.04 -8.17
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 23.51
On 2026-02-03		 21.35
On 2026-02-06		 0.63 2.89 23.51
On 2026-02-03		 21.35
On 2026-02-06		 -9.17 22.46
10D 25.22
On 2026-01-28		 21.35
On 2026-02-06		 -2.44 -9.81 25.22
On 2026-01-28		 21.35
On 2026-02-06		 -15.34 22.95
20D 26.54
On 2026-01-22		 21.35
On 2026-02-06		 -2.52 -10.10 26.54
On 2026-01-22		 21.35
On 2026-02-06		 -19.56 23.83
WTD 23.51
On 2026-02-03		 21.35
On 2026-02-06		 0.63 2.89 23.51
On 2026-02-03		 21.35
On 2026-02-06		 -9.17 22.46
MTD 23.51
On 2026-02-03		 21.35
On 2026-02-06		 0.63 2.89 23.51
On 2026-02-03		 21.35
On 2026-02-06		 -9.17 22.46
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
DFIN

Donnelley Financial Solutions Inc.

48.29 +0.83 +1.75 219,019
IPAR

Interparfums Inc.

102.37 +1.41 +1.40 375,965
BLFS

BioLife Solutions Inc.

22.43 +0.41 +1.86 453,442