Other US listings · BLFS · stock
Biolife Solutions INC (BLFS) stock price history
Every Other US listings trading session of Biolife Solutions INC from Nov 22, 1989 to Oct 7, 2026: 9,284 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLFS adjusted close, 1989 to 2026
- $1,365
- All time high, 1991
- $39.76
- 52 week high, $17.86 low
- 9,284
- Daily sessions since 1989
Last updated Oct 7, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
BLFS key facts
- Biolife Solutions INC (BLFS) closed at $38.61 on Oct 7, 2026 on Other US listings.
- BLFS's all time high close is $1,365, set on Nov 5, 1991; its all time low close is $0.2800 on Oct 15, 2008.
- BLFS's 52 week range is $17.86 to $39.76.
- BLFS returned +46.8% over the year to Oct 7, 2026 and -5.4% over five years.
- Over ten years BLFS returned +2,069%, +36.0% a year compounded.
- BLFS's deepest drawdown was -100.0% from Nov 5, 1991 to Oct 15, 2008.
- DataCedar holds 9,284 daily sessions of BLFS history from Nov 22, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BLFS price chart, 1989 to 2026
BLFS returns
Price return from the last close on or before the window start to Oct 7, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | +38.2% |
| 6 months | +101.8% |
| Year to date | +56.6% |
| 1 year | +46.8% |
| 3 years | +185.2% |
| 5 years | -5.4% |
| 10 years | +2,069% |
| Since Nov 22, 1989 | -63.2% |
| Compound annual growth, 36.9 years | -2.7% |
BLFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,365 on Nov 5, 1991
- All time low close
- $0.2800 on Oct 15, 2008
- 52 week high
- $39.76 on Sep 28, 2026
- 52 week low
- $17.86 on Mar 13, 2026
- Deepest drawdown
- -100.0% from Nov 5, 1991 to Oct 15, 2008, not yet recovered
- Best single session
- +200.0% on Jan 7, 1999
- Worst single session
- -71.4% on Oct 12, 2011
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 1991, +785%
- Worst calendar year
- 1996, -83%
BLFS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Nov 22, 1989; 2026 runs to Oct 7, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.30 | $39.76 | $17.86 | $38.61 | +59.7% | 144.1M | 191 |
| 2025 | $26.18 | $29.62 | $19.10 | $24.18 | -6.9% | 110.6M | 250 |
| 2024 | $15.92 | $28.88 | $14.50 | $25.96 | +59.8% | 96.3M | 252 |
| 2023 | $18.66 | $26.89 | $8.92 | $16.25 | -10.7% | 101.4M | 250 |
| 2022 | $37.48 | $38.01 | $10.40 | $18.20 | -51.2% | 98.5M | 251 |
| 2021 | $40.19 | $60.67 | $28.15 | $37.27 | -6.6% | 92.1M | 252 |
| 2020 | $16.36 | $47.22 | $7.37 | $39.89 | +146.5% | 69.7M | 253 |
| 2019 | $11.77 | $22.44 | $10.90 | $16.18 | +34.5% | 43.1M | 252 |
| 2018 | $6.00 | $26.35 | $4.63 | $12.03 | +100.5% | 51.3M | 251 |
| 2017 | $1.62 | $7.53 | $1.62 | $6.00 | +272.7% | 26M | 251 |
| 2016 | $2.17 | $3.58 | $1.43 | $1.61 | -25.8% | 31.8M | 252 |
| 2015 | $1.72 | $4.44 | $1.50 | $2.17 | +32.3% | 48.9M | 252 |
| 2014 | $8.40 | $9.10 | $1.58 | $1.64 | -80.5% | 12.6M | 252 |
| 2013 | $4.62 | $23.94 | $3.50 | $8.40 | +76.5% | 654.5K | 252 |
| 2012 | $0.7000 | $6.58 | $0.5600 | $4.76 | +580.0% | 280.3K | 250 |
| 2011 | $1.26 | $1.54 | $0.2800 | $0.7000 | -16.7% | 111.5K | 252 |
| 2010 | $0.8400 | $1.82 | $0.5600 | $0.8400 | -45.5% | 186.4K | 252 |
| 2009 | $0.5600 | $3.50 | $0.4200 | $1.54 | +266.7% | 292.7K | 252 |
| 2008 | $0.8400 | $1.26 | $0.1400 | $0.4200 | -50.0% | 183.3K | 253 |
| 2007 | $0.9800 | $2.52 | $0.7000 | $0.8400 | -14.3% | 724.4K | 251 |
| 2006 | $1.68 | $1.68 | $0.8400 | $0.9800 | -41.7% | 598.5K | 251 |
| 2005 | $0.8400 | $4.34 | $0.8400 | $1.68 | +33.3% | 602.9K | 252 |
| 2004 | $1.54 | $3.36 | $0.8400 | $1.26 | -18.2% | 193.3K | 252 |
| 2003 | $1.68 | $3.08 | $0.8400 | $1.54 | -8.3% | 196.5K | 252 |
| 2002 | $2.80 | $4.06 | $1.26 | $1.68 | -42.9% | 294.6K | 252 |
| 2001 | $7.00 | $9.63 | $0.5600 | $2.94 | -58.0% | 328.4K | 248 |
| 2000 | $10.94 | $66.50 | $5.69 | $7.00 | -36.0% | 418.8K | 252 |
| 1999 | $5.47 | $72.19 | $4.38 | $10.94 | +100.0% | 449K | 252 |
| 1998 | $15.31 | $32.81 | $3.28 | $5.47 | -58.3% | 339.1K | 252 |
| 1997 | $19.69 | $52.50 | $8.75 | $13.13 | -45.5% | 455.9K | 253 |
| 1996 | $148.75 | $236.25 | $17.50 | $24.06 | -82.8% | 617.5K | 254 |
| 1995 | $210.00 | $284.38 | $135.63 | $140.00 | -33.3% | 340.9K | 252 |
| 1994 | $280.00 | $332.50 | $126.88 | $210.00 | -25.0% | 428.9K | 252 |
| 1993 | $612.50 | $621.25 | $210.00 | $280.00 | -54.3% | 621.6K | 253 |
| 1992 | $997.50 | $1,085 | $385.00 | $612.50 | -32.7% | 498K | 254 |
| 1991 | $102.81 | $1,383 | $100.63 | $910.00 | +785.1% | 388.7K | 253 |
| 1990 | $144.38 | $155.31 | $102.81 | $102.81 | -28.8% | 89.3K | 253 |
| 1989 | $105.00 | $157.50 | $105.00 | $144.38 | n/a | 66.2K | 26 |
BLFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $38.61 | -0.6% |
| September 2026 | $38.85 | +4.8% |
| August 2026 | $37.07 | +18.5% |
| July 2026 | $31.28 | +10.8% |
| June 2026 | $28.24 | +13.3% |
| May 2026 | $24.92 | +18.2% |
| April 2026 | $21.08 | +10.5% |
| March 2026 | $19.08 | -21.2% |
| February 2026 | $24.20 | +11.0% |
| January 2026 | $21.80 | -9.8% |
| December 2025 | $24.18 | -8.8% |
| November 2025 | $26.50 | -4.9% |
About the BLFS data
Daily bars. 9,284 sessions from Nov 22, 1989 to Oct 7, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ABLFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BLFS share price history
