BLFS: BioLife Solutions Inc.

As of Friday, November 21st, 2025

$ 26.53

+2.33 +9.63%

Open: 24.16
High: 26.72
Low: 24.10
Volume: 53,993
Previous Close on Thursday, November 20th, 2025

$ 24.20

-0.18 -0.74%

Open: 24.84
High: 25.33
Low: 23.96
Volume: 503,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 24.16 26.72 24.10 26.53 53,993 +2.33 +9.63
2025-11-20 24.84 25.33 23.96 24.20 503,567 -0.18 -0.74
2025-11-19 24.14 24.50 23.84 24.38 328,497 +0.35 +1.46
2025-11-18 23.85 24.88 23.57 24.03 0 +0.02 +0.08
2025-11-17 23.95 24.31 23.75 24.01 447,554 -0.06 -0.25
2025-11-14 24.59 24.74 23.96 24.07 421,423 -1.07 -4.26
2025-11-13 25.60 25.87 24.94 25.14 387,218 -0.78 -3.01
2025-11-12 26.01 26.43 25.64 25.92 321,467 -0.12 -0.46
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 26.72
On 2025-11-21		 23.57
On 2025-11-18		 2.46 10.22 24.88
On 2025-11-18		 23.84
On 2025-11-19		 -4.18 24.63
10D 26.72
On 2025-11-21		 23.57
On 2025-11-18		 0.60 2.31 26.68
On 2025-11-10		 23.57
On 2025-11-18		 -11.66 25.06
20D 28.89
On 2025-10-27		 23.57
On 2025-11-18		 -2.26 -7.85 28.89
On 2025-10-27		 23.57
On 2025-11-18		 -18.40 26.22
WTD 26.72
On 2025-11-21		 23.57
On 2025-11-18		 2.46 10.22 24.88
On 2025-11-18		 23.84
On 2025-11-19		 -4.18 24.63
MTD 28.24
On 2025-11-06		 23.57
On 2025-11-18		 -1.34 -4.81 28.24
On 2025-11-06		 23.57
On 2025-11-18		 -16.54 25.74
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
PYPL

Paypal Holdings Inc.

60.57 +2.47 +4.24 20,714,909
CLB

Core Laboratories Inc.

14.72 +0.83 +5.98 564,185
EXPI

eXp World Holdings Inc.

11.09 +0.86 +8.41 1,275,534
CPRT

Copart Inc.

40.73 -0.29 -0.71 16,345,833
BLFS

BioLife Solutions Inc.

26.53 +2.33 +9.63 53,993