Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
268.63
-2.67 (-0.98%)
Feb 23, 2026, 10:29 AM EST - Market open
Bio-Rad Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 269.26 | 270.62 | 268.38 | 268.30 | - | -1.11% | 10,376 |
| Feb 20, 2026 | 270.00 | 272.59 | 267.65 | 271.30 | 271.30 | -0.22% | 257,082 |
| Feb 19, 2026 | 268.95 | 272.62 | 265.06 | 271.90 | 271.90 | 0.45% | 249,484 |
| Feb 18, 2026 | 264.28 | 271.84 | 263.51 | 270.67 | 270.67 | 2.17% | 341,906 |
| Feb 17, 2026 | 256.00 | 268.52 | 254.59 | 264.93 | 264.93 | 3.26% | 504,668 |
| Feb 13, 2026 | 251.00 | 272.79 | 251.00 | 256.56 | 256.56 | -12.26% | 1,060,707 |
| Feb 12, 2026 | 292.50 | 296.34 | 282.66 | 292.42 | 292.42 | -0.43% | 425,904 |
| Feb 11, 2026 | 297.22 | 298.96 | 291.90 | 293.69 | 293.69 | -2.09% | 219,101 |
| Feb 10, 2026 | 297.78 | 301.47 | 294.58 | 299.96 | 299.96 | 1.72% | 188,736 |
| Feb 9, 2026 | 298.17 | 299.11 | 287.59 | 294.90 | 294.90 | -2.19% | 255,019 |
| Feb 6, 2026 | 301.66 | 307.39 | 298.35 | 301.50 | 301.50 | 0.65% | 201,716 |
| Feb 5, 2026 | 304.83 | 307.41 | 298.09 | 299.54 | 299.54 | -2.08% | 166,562 |
| Feb 4, 2026 | 300.93 | 306.72 | 298.90 | 305.90 | 305.90 | 2.31% | 277,124 |
| Feb 3, 2026 | 298.14 | 313.41 | 296.45 | 298.98 | 298.98 | 0.52% | 339,770 |
| Feb 2, 2026 | 289.11 | 297.91 | 289.11 | 297.43 | 297.43 | 1.27% | 159,002 |
| Jan 30, 2026 | 290.89 | 295.76 | 289.19 | 293.70 | 293.70 | -0.41% | 172,934 |
| Jan 29, 2026 | 298.73 | 299.26 | 287.46 | 294.91 | 294.91 | -1.63% | 345,808 |
| Jan 28, 2026 | 297.52 | 302.59 | 294.82 | 299.79 | 299.79 | 0.70% | 290,880 |
| Jan 27, 2026 | 295.96 | 300.59 | 295.96 | 297.71 | 297.71 | -0.52% | 138,012 |
| Jan 26, 2026 | 295.59 | 301.57 | 294.16 | 299.28 | 299.28 | 0.91% | 220,633 |
| Jan 23, 2026 | 303.50 | 308.57 | 293.94 | 296.57 | 296.57 | -2.83% | 227,535 |
| Jan 22, 2026 | 313.11 | 315.70 | 304.17 | 305.22 | 305.22 | -2.03% | 301,878 |
| Jan 21, 2026 | 313.73 | 316.63 | 308.42 | 311.54 | 311.54 | -0.39% | 457,412 |
| Jan 20, 2026 | 308.35 | 315.25 | 306.52 | 312.76 | 312.76 | -0.25% | 130,348 |
| Jan 16, 2026 | 322.82 | 322.82 | 313.47 | 313.53 | 313.53 | -2.65% | 150,165 |
| Jan 15, 2026 | 318.81 | 323.32 | 315.00 | 322.06 | 322.06 | 1.20% | 236,012 |
| Jan 14, 2026 | 320.83 | 325.93 | 316.60 | 318.25 | 318.25 | -1.22% | 230,751 |
| Jan 13, 2026 | 323.49 | 328.56 | 316.57 | 322.17 | 322.17 | -0.26% | 183,801 |
| Jan 12, 2026 | 325.80 | 325.80 | 319.91 | 323.00 | 323.00 | -0.25% | 197,350 |
| Jan 9, 2026 | 321.36 | 326.43 | 318.18 | 323.82 | 323.82 | 1.49% | 191,071 |
| Jan 8, 2026 | 321.12 | 324.75 | 313.88 | 319.08 | 319.08 | -1.55% | 223,750 |
| Jan 7, 2026 | 325.81 | 326.90 | 320.22 | 324.09 | 324.09 | -0.43% | 200,572 |
| Jan 6, 2026 | 323.94 | 328.25 | 320.00 | 325.50 | 325.50 | 0.98% | 373,661 |
| Jan 5, 2026 | 302.25 | 322.61 | 302.25 | 322.34 | 322.34 | 5.59% | 262,685 |
| Jan 2, 2026 | 303.22 | 307.31 | 300.42 | 305.27 | 305.27 | 0.75% | 137,001 |
| Dec 31, 2025 | 305.81 | 305.98 | 300.26 | 302.99 | 302.99 | -0.50% | 99,629 |
| Dec 30, 2025 | 301.27 | 305.00 | 300.32 | 304.51 | 304.51 | 0.26% | 97,158 |
| Dec 29, 2025 | 303.88 | 305.62 | 301.07 | 303.73 | 303.73 | -0.05% | 130,009 |
| Dec 26, 2025 | 302.46 | 304.42 | 300.47 | 303.88 | 303.88 | 0.71% | 75,134 |
| Dec 24, 2025 | 301.00 | 302.72 | 298.78 | 301.75 | 301.75 | 0.24% | 75,785 |
| Dec 23, 2025 | 304.21 | 304.21 | 298.85 | 301.03 | 301.03 | -1.25% | 156,013 |
| Dec 22, 2025 | 302.02 | 307.07 | 298.80 | 304.85 | 304.85 | 1.10% | 180,805 |
| Dec 19, 2025 | 299.98 | 302.63 | 295.01 | 301.53 | 301.53 | 0.56% | 349,022 |
| Dec 18, 2025 | 303.87 | 307.78 | 298.97 | 299.86 | 299.86 | -0.47% | 163,961 |
| Dec 17, 2025 | 301.04 | 304.91 | 298.74 | 301.28 | 301.28 | -0.25% | 179,531 |
| Dec 16, 2025 | 308.10 | 309.79 | 298.02 | 302.02 | 302.02 | -1.92% | 173,117 |
| Dec 15, 2025 | 310.00 | 312.81 | 301.30 | 307.92 | 307.92 | -0.07% | 202,306 |
| Dec 12, 2025 | 313.97 | 314.97 | 306.36 | 308.13 | 308.13 | -1.86% | 110,657 |
| Dec 11, 2025 | 315.00 | 319.50 | 310.11 | 313.97 | 313.97 | -0.33% | 108,186 |
| Dec 10, 2025 | 309.74 | 316.20 | 307.08 | 315.00 | 315.00 | 2.26% | 160,232 |