BLFS: BioLife Solutions Inc.

As of Monday, March 16th, 2026

$ 19.08

+0.72 +3.92%

Open: 18.56
High: 19.28
Low: 18.55
Volume: 470,138
Previous Close on Friday, March 13th, 2026

$ 18.36

+0.21 +1.16%

Open: 18.27
High: 19.56
Low: 17.86
Volume: 439,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 18.56 19.28 18.55 19.08 470,138 +0.72 +3.92
2026-03-13 18.27 19.56 17.86 18.36 439,662 +0.21 +1.16
2026-03-12 18.56 18.85 17.98 18.15 524,193 -0.86 -4.52
2026-03-11 18.52 19.02 18.29 19.01 538,486 +0.34 +1.82
2026-03-10 19.83 20.06 18.64 18.67 735,221 -1.23 -6.18
2026-03-09 19.47 20.02 19.22 19.90 617,754 +0.04 +0.20
2026-03-06 19.71 19.89 19.23 19.86 469,777 -0.26 -1.29
2026-03-05 20.31 20.70 19.95 20.12 639,035 -0.55 -2.66
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 20.06
On 2026-03-10		 17.86
On 2026-03-13		 -0.82 -4.12 20.06
On 2026-03-10		 17.86
On 2026-03-13		 -10.97 18.65
10D 21.70
On 2026-03-03		 17.86
On 2026-03-13		 -3.44 -15.28 21.70
On 2026-03-03		 17.86
On 2026-03-13		 -17.68 19.40
20D 25.25
On 2026-02-27		 17.86
On 2026-03-13		 -3.15 -14.17 25.25
On 2026-02-27		 17.86
On 2026-03-13		 -29.27 21.14
WTD 19.28
On 2026-03-16		 18.55
On 2026-03-16		 0.72 3.92 -- -- -- 19.08
MTD 23.92
On 2026-03-02		 17.86
On 2026-03-13		 -5.12 -21.16 23.92
On 2026-03-02		 17.86
On 2026-03-13		 -25.32 19.68
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

19.08 +0.72 +3.92 470,138