BLFS: BioLife Solutions Inc.

As of Friday, August 21st, 2026

$ 37.10

+0.13 +0.35%

Open: 36.89
High: 37.28
Low: 36.29
Volume: 747,966
Previous Close on Thursday, August 20th, 2026

$ 36.97

+0.50 +1.37%

Open: 35.77
High: 38.10
Low: 35.77
Volume: 681,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 36.89 37.28 36.29 37.10 747,966 +0.13 +0.35
2026-08-20 35.77 38.10 35.77 36.97 681,641 +0.50 +1.37
2026-08-19 35.45 36.91 35.45 36.47 703,114 +1.53 +4.38
2026-08-18 35.40 35.40 34.76 34.94 389,935 -0.51 -1.44
2026-08-17 34.77 35.46 34.75 35.45 392,087 +0.38 +1.08
2026-08-14 35.17 35.22 34.81 35.07 478,677 -0.16 -0.45
2026-08-13 35.00 35.34 34.42 35.23 592,518 +0.26 +0.74
2026-08-12 35.12 35.14 34.52 34.97 348,427 +0.15 +0.43
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 38.10
On 2026-08-20		 34.75
On 2026-08-17		 2.03 5.79 38.10
On 2026-08-20		 36.29
On 2026-08-21		 -4.75 36.19
10D 38.10
On 2026-08-20		 33.75
On 2026-08-10		 2.44 7.04 38.10
On 2026-08-20		 36.29
On 2026-08-21		 -4.75 35.57
20D 38.10
On 2026-08-20		 29.63
On 2026-07-27		 7.12 23.75 33.14
On 2026-07-28		 31.02
On 2026-07-31		 -6.40 33.95
WTD 38.10
On 2026-08-20		 34.75
On 2026-08-17		 2.03 5.79 38.10
On 2026-08-20		 36.29
On 2026-08-21		 -4.75 36.19
MTD 38.10
On 2026-08-20		 31.28
On 2026-08-03		 5.82 18.61 38.10
On 2026-08-20		 36.29
On 2026-08-21		 -4.75 34.85
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CTKB

Cytek Biosciences Inc.

4.81 +0.15 +3.22 80,832
ALLE

Allegion plc

162.31 +0.59 +0.36 936,224
BCPC

Balchem Corp.

181.28 +1.65 +0.92 137,789
FELE

Franklin Electric Inc

104.10 +0.84 +0.81 135,438
BLFS

BioLife Solutions Inc.

37.10 +0.13 +0.35 747,966