BioLife Solutions, Inc.
BLFSNASDAQHealthcare● Active
$26.10
$-0.55(-2.06%)
Market Cap$1.3B
P/E Ratio—
52W High$29.62
52W Low$17.86
BioLife Solutions, Inc.（BLFS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blfs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$60.67
Sep 1, 2021
-56.6% from here
5-Year Low5Y
$8.92
Oct 30, 2023
+195.0% from low
IPO Priceadj.
$105.00
Nov 22, 1989
-74.9% since IPO
1 Year Ago
$23.84
Jun 9, 2025
+10.4% in 1Y
5 Years Ago
$35.51
Jun 8, 2021
-25.9% in 5Y
10 Years Ago
$1.60
Jun 8, 2016
+1.5K% in 10Y
Historical Price Data · BLFS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.78 | $27.12 | $26.06 | $26.10 | $26.10 | 443K | -2.52% |
| Jun 5, 2026 | $26.95 | $26.95 | $26.15 | $26.65 | $26.65 | 702K | -1.11% |
| Jun 4, 2026 | $27.42 | $28.07 | $26.95 | $27.09 | $27.09 | 520K | -1.20% |
| Jun 3, 2026 | $26.96 | $27.77 | $26.40 | $27.25 | $27.25 | 847K | +1.08% |
| Jun 2, 2026 | $26.58 | $28.09 | $26.50 | $27.49 | $27.49 | 1.3M | +3.42% |
| Jun 1, 2026 | $24.76 | $27.29 | $24.51 | $26.63 | $26.63 | 1.3M | +7.55% |
| May 29, 2026 | $25.16 | $25.43 | $24.69 | $24.92 | $24.92 | 905K | -0.95% |
| May 28, 2026 | $24.53 | $25.72 | $23.97 | $25.25 | $25.25 | 541K | +2.94% |
| May 27, 2026 | $24.15 | $24.59 | $23.69 | $24.50 | $24.50 | 724K | +1.45% |
| May 26, 2026 | $23.95 | $24.34 | $23.45 | $24.03 | $24.03 | 755K | +0.33% |
| May 22, 2026 | $24.74 | $25.07 | $23.67 | $23.95 | $23.95 | 1000K | -3.19% |
| May 21, 2026 | $23.80 | $24.77 | $23.59 | $24.74 | $24.74 | 1.1M | +3.95% |
| May 20, 2026 | $23.05 | $24.47 | $22.60 | $24.00 | $24.00 | 1.3M | +4.12% |
| May 19, 2026 | $22.09 | $23.15 | $21.91 | $23.05 | $23.05 | 1.1M | +4.35% |
| May 18, 2026 | $20.76 | $22.72 | $20.69 | $22.30 | $22.30 | 973K | +7.42% |
| May 15, 2026 | $20.85 | $20.87 | $20.27 | $20.76 | $20.76 | 375K | -0.43% |
| May 14, 2026 | $21.28 | $21.30 | $20.87 | $21.06 | $21.06 | 262K | -1.03% |
| May 13, 2026 | $21.20 | $21.26 | $20.66 | $21.17 | $21.17 | 321K | -0.14% |
| May 12, 2026 | $21.80 | $21.80 | $21.00 | $21.23 | $21.23 | 298K | -2.61% |
| May 11, 2026 | $22.00 | $22.41 | $21.53 | $21.73 | $21.73 | 338K | -1.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BLFS
Jan 1 → Dec 31 · 6 years2026+7.4%$24.30 → $26.10
+7.4%
2025-7.6%$26.18 → $24.18
-7.6%
2024+63.1%$15.92 → $25.96
+63.1%
2023-12.9%$18.66 → $16.25
-12.9%
2022-51.4%$37.48 → $18.20
-51.4%
2021+4.5%$35.67 → $37.27
+4.5%
Best Year2024 · +63.1%
Worst Year2022 · -51.4%
Positive Years3 / 6
Avg Annual Return+0.5%
6Y Total Return-26.8%
6Y CAGR~-5.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in BLFS?
If you invested $1,000 in BLFS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16,448
Total Return+1544.8%
CAGR~+32.3% / yr
Profit+$15,448
Based on Jun 8, 2016 · $1.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BioLife Solutions, Inc.（BLFS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLFS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLFS 历史股价FMP 日线复权 OHLCV