BLFS: BioLife Solutions Inc.

As of Friday, May 22nd, 2026

$ 23.95

-0.79 -3.19%

Open: 24.74
High: 25.07
Low: 23.67
Volume: 999,937
Previous Close on Thursday, May 21st, 2026

$ 24.74

+0.74 +3.08%

Open: 23.80
High: 24.77
Low: 23.59
Volume: 1,074,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 24.74 25.07 23.67 23.95 999,937 -0.79 -3.19
2026-05-21 23.80 24.77 23.59 24.74 1,074,145 +0.74 +3.08
2026-05-20 23.05 24.47 22.60 24.00 1,315,147 +0.95 +4.12
2026-05-19 22.09 23.15 21.91 23.05 1,081,832 +0.75 +3.36
2026-05-18 20.76 22.72 20.69 22.30 946,258 +1.54 +7.42
2026-05-15 20.85 20.87 20.27 20.76 374,998 -0.30 -1.42
2026-05-14 21.28 21.30 20.87 21.06 261,574 -0.11 -0.52
2026-05-13 21.20 21.26 20.66 21.17 320,966 -0.06 -0.28
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 25.07
On 2026-05-22		 20.69
On 2026-05-18		 3.19 15.37 22.72
On 2026-05-18		 22.72
On 2026-05-18		 0.00 23.61
10D 25.07
On 2026-05-22		 20.27
On 2026-05-15		 1.91 8.67 22.41
On 2026-05-11		 20.27
On 2026-05-15		 -9.55 22.40
20D 25.07
On 2026-05-22		 19.71
On 2026-04-29		 2.57 12.02 23.15
On 2026-05-07		 20.27
On 2026-05-15		 -12.44 21.91
WTD 25.07
On 2026-05-22		 20.69
On 2026-05-18		 3.19 15.37 22.72
On 2026-05-18		 22.72
On 2026-05-18		 0.00 23.61
MTD 25.07
On 2026-05-22		 20.27
On 2026-05-15		 2.87 13.61 23.15
On 2026-05-07		 20.27
On 2026-05-15		 -12.44 22.17
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

130.43 -0.27 -0.21 642,754
CTKB

Cytek Biosciences Inc.

4.01 +0.05 +1.26 85,353
BCPC

Balchem Corp.

161.75 0.00 0.00 128,826
FELE

Franklin Electric Inc

98.28 +1.60 +1.65 202,238
BLFS

BioLife Solutions Inc.

23.95 -0.79 -3.19 999,937