NASDAQ:BLFS | Historical Stock Price | BIOLIFE SOLUTIONS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-11-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.95$9.56$46.79$229.00$1,120.871989-11-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.61$1.6158,200——
2016-12-29$1.62$1.6212,400——
2016-12-28$1.63$1.6324,600——
2016-12-27$1.63$1.6312,900——
2016-12-23$1.64$1.6454,900——
2016-12-22$1.62$1.6221,400——
2016-12-21$1.59$1.5931,400——
2016-12-20$1.64$1.64146,700——
2016-12-19$1.52$1.5221,100——
2016-12-16$1.53$1.5318,800——
2016-12-15$1.57$1.579,000——
2016-12-14$1.57$1.578,900——
2016-12-13$1.58$1.5822,400——
2016-12-12$1.61$1.6116,900——
2016-12-09$1.57$1.579,800——
2016-12-08$1.56$1.5615,200——
2016-12-07$1.55$1.5516,600——
2016-12-06$1.65$1.659,300——
2016-12-05$1.65$1.6532,100——
2016-12-02$1.59$1.594,600——
2016-12-01$1.62$1.6241,800——
2016-11-30$1.57$1.5710,100——
2016-11-29$1.59$1.5911,900——
2016-11-28$1.60$1.603,700——
2016-11-25$1.65$1.6521,100——
2016-11-23$1.57$1.5757,600——
2016-11-22$1.60$1.6077,900——
2016-11-21$1.54$1.5421,200——
2016-11-18$1.55$1.5536,400——
2016-11-17$1.55$1.554,000——
2016-11-16$1.54$1.5423,900——
2016-11-15$1.53$1.536,600——
2016-11-14$1.54$1.5436,300——
2016-11-11$1.50$1.5035,700——
2016-11-10$1.59$1.5954,100——
2016-11-09$1.49$1.4924,000——
2016-11-08$1.45$1.4519,800——
2016-11-07$1.49$1.4912,900——
2016-11-04$1.47$1.4725,000——
2016-11-03$1.48$1.4855,700——
2016-11-02$1.51$1.51105,700——
2016-11-01$1.51$1.51106,300——
2016-10-31$1.60$1.6041,400——
2016-10-28$1.63$1.6323,400——
2016-10-27$1.66$1.66109,100——
2016-10-26$1.68$1.6830,200——
2016-10-25$1.68$1.6816,500——
2016-10-24$1.68$1.6825,300——
2016-10-21$1.70$1.7011,100——
2016-10-20$1.67$1.6726,700——
2016-10-19$1.67$1.6724,000——
2016-10-18$1.65$1.6529,700——
2016-10-17$1.66$1.6650,400——
2016-10-14$1.74$1.7427,600——
2016-10-13$1.75$1.75344,900——
2016-10-12$1.76$1.7689,200——
2016-10-11$1.73$1.7310,400——
2016-10-10$1.75$1.754,000——
2016-10-07$1.78$1.7814,700——
2016-10-06$1.80$1.8020,000——
2016-10-05$1.75$1.7512,400——
2016-10-04$1.74$1.7457,800——
2016-10-03$1.83$1.8336,700——
2016-09-30$1.84$1.8419,000——
2016-09-29$1.81$1.8124,300——
2016-09-28$1.83$1.839,900——
2016-09-27$1.87$1.87111,900——
2016-09-26$1.80$1.8019,200——
2016-09-23$1.85$1.8520,200——
2016-09-22$1.81$1.8127,800——
2016-09-21$1.83$1.8324,900——
2016-09-20$1.83$1.8345,700——
2016-09-19$1.78$1.7815,400——
2016-09-16$1.83$1.83140,300——
2016-09-15$1.80$1.8076,000——
2016-09-14$1.78$1.78995,600——
2016-09-13$1.83$1.8314,400——
2016-09-12$1.80$1.8085,800——
2016-09-09$1.75$1.7568,100——
2016-09-08$1.83$1.8346,100——
2016-09-07$1.73$1.7369,200——
2016-09-06$1.79$1.7949,800——
2016-09-02$1.72$1.7284,400——
2016-09-01$1.62$1.62234,400——
2016-08-31$1.75$1.7550,200——
2016-08-30$1.77$1.7756,800——
2016-08-29$1.88$1.8831,400——
2016-08-26$1.87$1.8723,600——
2016-08-25$1.86$1.8642,200——
2016-08-24$1.92$1.9254,700——
2016-08-23$1.82$1.8270,600——
2016-08-22$1.86$1.869,100——
2016-08-19$1.90$1.9016,200——
2016-08-18$1.85$1.8544,400——
2016-08-17$1.88$1.8822,500——
2016-08-16$1.92$1.9286,100——
2016-08-15$2.03$2.0324,100——
2016-08-12$2.08$2.0832,100——
2016-08-11$2.03$2.0384,500——
2016-08-10$2.08$2.08201,500——
2016-08-09$2.07$2.0774,100——
2016-08-08$1.90$1.90172,700——
2016-08-05$1.91$1.9143,600——
2016-08-04$1.85$1.8534,700——
2016-08-03$1.81$1.8131,700——
2016-08-02$1.81$1.81300,100——
2016-08-01$1.95$1.95163,100——
2016-07-29$2.06$2.0640,600——
2016-07-28$2.10$2.1057,900——
2016-07-27$2.09$2.0984,300——
2016-07-26$2.10$2.10109,800——
2016-07-25$2.13$2.13382,100——
2016-07-22$2.14$2.14133,300——
2016-07-21$2.10$2.10415,000——
2016-07-20$1.95$1.9590,800——
2016-07-19$1.96$1.96126,300——
2016-07-18$2.06$2.06283,100——
2016-07-15$1.98$1.98395,900——
2016-07-14$2.11$2.11424,400——
2016-07-13$2.25$2.251,092,900——
2016-07-12$2.07$2.072,178,800——
2016-07-11$2.37$2.3717,866,600——
2016-07-08$1.57$1.5717,200——
2016-07-07$1.63$1.634,800——
2016-07-06$1.63$1.630——
2016-07-05$1.63$1.632,700——
2016-07-01$1.64$1.642,800——
2016-06-30$1.60$1.608,500——
2016-06-29$1.61$1.6112,000——
2016-06-28$1.64$1.644,200——
2016-06-27$1.66$1.664,700——
2016-06-24$1.61$1.613,100——
2016-06-23$1.62$1.621,300——
2016-06-22$1.64$1.64200——
2016-06-21$1.62$1.62400——
2016-06-20$1.65$1.657,400——
2016-06-17$1.60$1.609,000——
2016-06-16$1.60$1.605,100——
2016-06-15$1.66$1.669,100——
2016-06-14$1.59$1.591,600——
2016-06-13$1.58$1.5810,400——
2016-06-10$1.59$1.59500——
2016-06-09$1.58$1.584,800——
2016-06-08$1.60$1.603,100——
2016-06-07$1.57$1.572,700——
2016-06-06$1.60$1.602,500——
2016-06-03$1.59$1.5916,400——
2016-06-02$1.51$1.512,800——
2016-06-01$1.60$1.6011,700——
2016-05-31$1.58$1.584,400——
2016-05-27$1.63$1.6313,200——
2016-05-26$1.62$1.622,000——
2016-05-25$1.62$1.6221,000——
2016-05-24$1.50$1.5011,100——
2016-05-23$1.54$1.5428,700——
2016-05-20$1.47$1.4739,600——
2016-05-19$1.54$1.5422,400——
2016-05-18$1.61$1.6113,300——
2016-05-17$1.61$1.6123,100——
2016-05-16$1.63$1.6341,400——
2016-05-13$1.68$1.6818,000——
2016-05-12$1.68$1.6833,000——
2016-05-11$1.75$1.751,600——
2016-05-10$1.75$1.758,600——
2016-05-09$1.75$1.7521,400——
2016-05-06$1.75$1.7511,800——
2016-05-05$1.79$1.794,700——
2016-05-04$1.79$1.794,900——
2016-05-03$1.81$1.814,100——
2016-05-02$1.80$1.8020,800——
2016-04-29$1.83$1.834,300——
2016-04-28$1.84$1.8414,500——
2016-04-27$1.84$1.842,500——
2016-04-26$1.83$1.8316,600——
2016-04-25$1.85$1.852,900——
2016-04-22$1.86$1.865,000——
2016-04-21$1.85$1.8517,700——
2016-04-20$1.96$1.967,400——
2016-04-19$1.90$1.9016,000——
2016-04-18$1.90$1.909,100——
2016-04-15$1.87$1.87600——
2016-04-14$1.80$1.808,300——
2016-04-13$1.90$1.9015,700——
2016-04-12$1.81$1.8112,800——
2016-04-11$1.84$1.8427,800——
2016-04-08$1.85$1.854,700——
2016-04-07$1.89$1.8913,600——
2016-04-06$1.90$1.907,800——
2016-04-05$1.93$1.9315,100——
2016-04-04$1.89$1.8936,800——
2016-04-01$1.83$1.833,900——
2016-03-31$1.83$1.8323,200——
2016-03-30$1.83$1.8314,400——
2016-03-29$1.77$1.779,700——
2016-03-28$1.77$1.7717,600——
2016-03-24$1.76$1.769,000——
2016-03-23$1.75$1.751,400——
2016-03-22$1.76$1.7613,300——
2016-03-21$1.79$1.7915,200——
2016-03-18$1.82$1.824,400——
2016-03-17$1.91$1.9113,500——
2016-03-16$1.91$1.911,600——
2016-03-15$1.90$1.908,700——
2016-03-14$1.99$1.9932,300——
2016-03-11$1.92$1.9220,300——
2016-03-10$1.86$1.868,800——
2016-03-09$1.89$1.8912,000——
2016-03-08$1.81$1.814,900——
2016-03-07$1.77$1.775,800——
2016-03-04$1.76$1.768,100——
2016-03-03$1.82$1.828,400——
2016-03-02$1.80$1.805,000——
2016-03-01$1.84$1.849,800——
2016-02-29$1.73$1.7310,200——
2016-02-26$1.75$1.7525,000——
2016-02-25$1.75$1.756,200——
2016-02-24$1.78$1.785,900——
2016-02-23$1.80$1.8039,100——
2016-02-22$1.85$1.8519,900——
2016-02-19$1.82$1.829,100——
2016-02-18$1.79$1.7946,700——
2016-02-17$1.85$1.8510,900——
2016-02-16$1.80$1.804,900——
2016-02-12$1.78$1.782,500——
2016-02-11$1.70$1.7019,200——
2016-02-10$1.73$1.737,800——
2016-02-09$1.75$1.756,200——
2016-02-08$1.80$1.8018,500——
2016-02-05$1.85$1.8512,200——
2016-02-04$1.88$1.885,100——
2016-02-03$1.95$1.952,800——
2016-02-02$1.90$1.907,400——
2016-02-01$1.96$1.963,700——
2016-01-29$1.99$1.997,000——
2016-01-28$1.90$1.9016,600——
2016-01-27$1.85$1.8518,600——
2016-01-26$2.01$2.014,400——
2016-01-25$1.98$1.9818,200——
2016-01-22$1.99$1.9930,700——
2016-01-21$1.72$1.7216,200——
2016-01-20$1.63$1.6315,700——
2016-01-19$1.63$1.6326,500——
2016-01-15$1.57$1.5761,600——
2016-01-14$1.59$1.5961,600——
2016-01-13$1.71$1.7189,200——
2016-01-12$1.76$1.7683,700——
2016-01-11$1.98$1.9860,900——
2016-01-08$2.09$2.0935,800——
2016-01-07$2.10$2.1035,600——
2016-01-06$2.09$2.0911,500——
2016-01-05$2.10$2.1014,400——
2016-01-04$2.05$2.0562,600——