Skip to main content
Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
280.08
-5.55 (-1.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bio-Rad Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025286.68289.97284.15285.63285.630.67%390,841
Feb 19, 2025283.20286.84281.54283.73283.730.18%401,069
Feb 18, 2025275.50284.99275.50283.21283.212.18%496,000
Feb 14, 2025301.98301.98273.67277.16277.16-9.53%1,065,499
Feb 13, 2025314.64315.00300.64306.36306.36-1.92%375,665
Feb 12, 2025310.70313.74306.45312.36312.36-0.75%231,563
Feb 11, 2025324.20326.35314.14314.73314.73-3.77%155,099
Feb 10, 2025341.78341.78323.59327.07327.07-4.40%254,050
Feb 7, 2025345.70345.70336.30342.13342.13-0.95%231,287
Feb 6, 2025350.00350.00339.64345.41345.41-1.58%118,699
Feb 5, 2025346.03351.02346.03350.94350.941.42%113,373
Feb 4, 2025354.88354.88342.76346.03346.03-2.01%174,237
Feb 3, 2025353.25358.40352.42353.11353.11-2.15%167,995
Jan 31, 2025361.26363.96356.66360.88360.880.56%162,710
Jan 30, 2025360.23368.65355.39358.86358.860.81%180,319
Jan 29, 2025362.67362.67351.36355.97355.97-3.01%140,528
Jan 28, 2025368.95373.69365.53367.00367.002.27%200,372
Jan 27, 2025356.83360.07352.84358.87358.871.15%154,784
Jan 24, 2025353.42357.61350.69354.79354.790.66%121,751
Jan 23, 2025359.03362.78343.66352.48352.48-2.24%217,010
Jan 22, 2025353.29360.93351.63360.54360.541.89%153,113
Jan 21, 2025344.51354.73342.96353.86353.863.34%144,397
Jan 17, 2025341.77345.76341.38342.41342.41-0.60%124,273
Jan 16, 2025341.79345.49335.60344.47344.470.78%147,255
Jan 15, 2025344.63350.82334.57341.79341.79-0.13%247,178
Jan 14, 2025351.70355.05336.67342.23342.23-2.69%206,292
Jan 13, 2025342.34352.80342.34351.70351.702.91%121,472
Jan 10, 2025335.63344.37335.42341.75341.75-0.76%132,666
Jan 8, 2025339.32347.11337.37344.38344.380.11%139,020
Jan 7, 2025344.48351.96340.72343.99343.990.15%116,725
Jan 6, 2025331.44346.87331.44343.47343.473.85%174,451
Jan 3, 2025326.78335.06324.22330.75330.751.41%111,502
Jan 2, 2025330.19335.79324.56326.16326.16-0.72%108,632
Dec 31, 2024329.39329.39325.75328.51328.510.66%103,813
Dec 30, 2024328.00328.74323.05326.34326.34-1.37%101,317
Dec 27, 2024329.59332.13326.56330.87330.87-0.16%77,926
Dec 26, 2024328.35332.34328.35331.39331.390.26%86,181
Dec 24, 2024329.95330.53323.56330.53330.530.66%40,545
Dec 23, 2024325.44328.89323.70328.36328.360.27%102,987
Dec 20, 2024325.72334.10325.72327.47327.470.47%691,290
Dec 19, 2024322.99330.44318.27325.94325.940.62%182,456
Dec 18, 2024337.54338.58322.62323.94323.94-4.12%171,899
Dec 17, 2024342.98351.08337.16337.85337.85-1.49%226,465
Dec 16, 2024333.60344.59333.60342.95342.951.98%221,122
Dec 13, 2024340.54340.54329.08336.28336.28-1.10%160,755
Dec 12, 2024337.76342.49337.30340.01340.01-0.44%106,449
Dec 11, 2024341.26343.09337.72341.51341.510.48%159,822
Dec 10, 2024348.13348.13338.59339.87339.87-1.66%171,925
Dec 9, 2024324.83347.80324.83345.60345.606.18%228,412
Dec 6, 2024324.41329.93320.37325.50325.500.97%151,252
Dec 5, 2024337.49337.49321.42322.36322.36-4.75%144,972
Dec 4, 2024328.50340.62325.44338.44338.441.85%332,679
Dec 3, 2024337.62337.62329.99332.28332.28-1.92%112,327
Dec 2, 2024337.49341.08335.82338.77338.77-0.52%124,522
Nov 29, 2024340.18342.29337.99340.53340.530.61%78,237
Nov 27, 2024341.75345.49336.77338.48338.480.22%127,564
Nov 26, 2024337.60339.21326.66337.73337.730.49%167,708
Nov 25, 2024334.98343.66333.05336.09336.090.96%330,701
Nov 22, 2024324.30334.71321.62332.91332.912.25%184,506
Nov 21, 2024323.03326.45320.32325.58325.580.58%159,589
Nov 20, 2024319.84331.00319.60323.69323.690.94%276,632
Nov 19, 2024310.02321.46310.02320.66320.662.40%235,247
Nov 18, 2024317.63318.38306.42313.15313.15-2.24%311,967
Nov 15, 2024349.07349.07319.25320.31320.31-8.54%286,588
Nov 14, 2024360.83361.41348.60350.23350.23-3.57%148,115
Nov 13, 2024363.36366.00358.55363.20363.20-0.36%132,336
Nov 12, 2024365.71371.84363.22364.53364.53-0.39%212,246
Nov 11, 2024370.17371.84363.05365.95365.95-0.89%173,346
Nov 8, 2024371.17372.40368.37369.25369.25-0.97%149,609
Nov 7, 2024375.48377.46369.91372.87372.87-0.02%155,520
Nov 6, 2024377.45387.99359.61372.93372.93-0.36%215,380
Nov 5, 2024363.14376.38361.13374.28374.281.45%189,112
Nov 4, 2024367.06372.10365.13368.92368.920.14%202,085
Nov 1, 2024362.90372.27357.30368.42368.422.86%284,333
Oct 31, 2024348.47359.22340.00358.19358.198.35%407,163
Oct 30, 2024331.60337.85328.17330.58330.58-0.32%221,992
Oct 29, 2024327.60332.76325.66331.64331.640.93%220,730
Oct 28, 2024323.50329.34319.75328.59328.592.61%177,999
Oct 25, 2024328.51330.40319.57320.23320.23-2.39%197,864
Oct 24, 2024335.21336.01327.65328.08328.08-2.09%171,760
Oct 23, 2024341.85341.85332.91335.08335.08-1.40%164,427
Oct 22, 2024339.89341.41335.22339.84339.84-0.96%156,022
Oct 21, 2024343.76344.70340.27343.12343.12-0.94%134,231
Oct 18, 2024343.95347.13338.84346.37346.370.69%190,992
Oct 17, 2024345.00350.53339.15343.98343.984.30%241,600
Oct 16, 2024340.99340.99329.08329.79329.79-3.62%204,649
Oct 15, 2024342.36346.09340.74342.16342.160.32%133,313
Oct 14, 2024336.91342.64334.36341.06341.061.23%151,904
Oct 11, 2024334.07339.99334.07336.92336.921.06%157,405
Oct 10, 2024336.23337.75330.93333.40333.40-1.54%185,018
Oct 9, 2024339.04339.04334.87338.61338.61-0.18%177,538
Oct 8, 2024339.43344.16336.64339.22339.22-0.53%137,021
Oct 7, 2024340.71343.86335.78341.02341.02-0.78%178,525
Oct 4, 2024338.57343.86332.46343.70343.701.96%211,259
Oct 3, 2024339.47340.98333.11337.09337.09-1.61%201,939
Oct 2, 2024335.68343.97333.26342.62342.621.46%267,414
Oct 1, 2024338.55339.45330.49337.69337.690.93%207,723
Sep 30, 2024330.90335.48328.64334.58334.580.85%162,059
Sep 27, 2024333.46337.00331.27331.77331.77-0.10%141,663
Sep 26, 2024319.32332.10319.32332.10332.105.24%209,760