BLFS: BioLife Solutions Inc.

As of Monday, December 29th, 2025

$ 25.12

+0.22 +0.88%

Open: 24.79
High: 25.17
Low: 24.73
Volume: 228,134
Previous Close on Friday, December 26th, 2025

$ 24.90

-0.51 -2.01%

Open: 25.32
High: 25.39
Low: 24.86
Volume: 186,299

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 24.79 25.17 24.73 25.12 228,134 +0.22 +0.88
2025-12-26 25.32 25.39 24.86 24.90 186,299 -0.51 -2.01
2025-12-24 25.43 25.63 25.19 25.41 10,593 -0.05 -0.20
2025-12-23 25.28 25.61 25.08 25.46 325,464 -0.01 -0.04
2025-12-22 25.21 26.34 25.06 25.47 314,926 +0.40 +1.60
2025-12-19 25.26 25.47 24.95 25.07 1,100,710 -0.27 -1.07
2025-12-18 25.16 25.98 25.08 25.34 404,903 +0.33 +1.32
2025-12-17 24.52 25.23 24.35 25.01 296,709 +0.40 +1.63
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 26.34
On 2025-12-22		 24.73
On 2025-12-29		 0.05 0.20 26.34
On 2025-12-22		 24.73
On 2025-12-29		 -6.13 25.27
10D 26.34
On 2025-12-22		 24.11
On 2025-12-16		 0.73 2.99 26.34
On 2025-12-22		 24.73
On 2025-12-29		 -6.13 25.10
20D 26.34
On 2025-12-22		 24.11
On 2025-12-16		 -1.38 -5.21 26.26
On 2025-12-01		 24.11
On 2025-12-16		 -8.18 25.12
WTD 25.17
On 2025-12-29		 24.73
On 2025-12-29		 0.22 0.88 -- -- -- 25.12
MTD 26.34
On 2025-12-22		 24.11
On 2025-12-16		 -1.38 -5.21 26.26
On 2025-12-01		 24.11
On 2025-12-16		 -8.18 25.12
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

25.12 +0.22 +0.88 228,134