BLFS: BioLife Solutions Inc.

As of Friday, February 20th, 2026

$ 23.09

-0.14 -0.60%

Open: 22.88
High: 23.70
Low: 22.80
Volume: 236,388
Previous Close on Thursday, February 19th, 2026

$ 23.23

+0.39 +1.71%

Open: 22.59
High: 23.25
Low: 22.19
Volume: 242,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 22.88 23.70 22.80 23.09 236,388 -0.14 -0.60
2026-02-19 22.59 23.25 22.19 23.23 242,954 +0.39 +1.71
2026-02-18 22.61 23.09 22.14 22.84 359,289 +0.48 +2.15
2026-02-17 22.10 22.66 21.71 22.36 268,147 +0.13 +0.58
2026-02-13 21.77 22.45 21.75 22.23 288,495 +0.65 +3.01
2026-02-12 22.36 22.36 21.45 21.58 239,986 -0.67 -3.01
2026-02-11 22.74 22.99 21.75 22.25 218,958 -0.40 -1.77
2026-02-10 22.78 22.98 22.40 22.65 251,564 +0.02 +0.09
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 23.70
On 2026-02-20		 21.71
On 2026-02-17		 1.51 7.00 22.45
On 2026-02-13		 22.45
On 2026-02-13		 0.00 22.75
10D 23.70
On 2026-02-20		 21.35
On 2026-02-06		 1.07 4.86 22.99
On 2026-02-11		 21.45
On 2026-02-12		 -6.70 22.53
20D 25.94
On 2026-01-23		 21.35
On 2026-02-06		 -2.89 -11.12 25.94
On 2026-01-23		 21.35
On 2026-02-06		 -17.69 22.86
WTD 23.70
On 2026-02-20		 21.71
On 2026-02-17		 0.86 3.87 22.66
On 2026-02-17		 22.66
On 2026-02-17		 0.00 22.88
MTD 23.70
On 2026-02-20		 21.35
On 2026-02-06		 1.29 5.92 23.51
On 2026-02-03		 21.35
On 2026-02-06		 -9.17 22.51
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BLFS

BioLife Solutions Inc.

23.09 -0.14 -0.60 236,388