Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
262.06
+4.99 (1.94%)
At close: Jul 24, 2025, 4:00 PM
261.00
-1.06 (-0.40%)
After-hours: Jul 24, 2025, 7:47 PM EDT
Bio-Rad Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 257.44 | 262.40 | 256.51 | 262.06 | 262.06 | 1.94% | 185,959 |
| Jul 23, 2025 | 249.03 | 259.29 | 249.03 | 257.07 | 257.07 | 4.73% | 338,270 |
| Jul 22, 2025 | 237.63 | 251.55 | 237.63 | 245.47 | 245.47 | 0.50% | 553,672 |
| Jul 21, 2025 | 246.53 | 247.92 | 242.53 | 244.25 | 244.25 | -0.87% | 236,119 |
| Jul 18, 2025 | 251.84 | 252.49 | 244.62 | 246.40 | 246.40 | -1.30% | 250,935 |
| Jul 17, 2025 | 247.97 | 250.63 | 246.32 | 249.65 | 249.65 | 0.97% | 174,517 |
| Jul 16, 2025 | 248.37 | 249.39 | 244.45 | 247.26 | 247.26 | -0.04% | 208,012 |
| Jul 15, 2025 | 252.37 | 252.67 | 246.89 | 247.35 | 247.35 | -1.38% | 212,615 |
| Jul 14, 2025 | 254.97 | 255.57 | 248.54 | 250.81 | 250.81 | -2.40% | 246,532 |
| Jul 11, 2025 | 257.28 | 259.63 | 256.37 | 256.97 | 256.97 | -1.12% | 298,849 |
| Jul 10, 2025 | 254.13 | 264.68 | 254.13 | 259.88 | 259.88 | 2.69% | 274,950 |
| Jul 9, 2025 | 251.22 | 253.58 | 247.64 | 253.07 | 253.07 | 0.93% | 190,526 |
| Jul 8, 2025 | 247.06 | 255.13 | 247.06 | 250.73 | 250.73 | 1.49% | 280,141 |
| Jul 7, 2025 | 248.92 | 252.32 | 245.87 | 247.06 | 247.06 | -1.79% | 261,538 |
| Jul 3, 2025 | 250.85 | 252.98 | 249.95 | 251.56 | 251.56 | 0.36% | 109,086 |
| Jul 2, 2025 | 249.16 | 252.90 | 247.53 | 250.65 | 250.65 | 1.07% | 194,503 |
| Jul 1, 2025 | 241.43 | 254.82 | 238.90 | 247.99 | 247.99 | 2.76% | 273,201 |
| Jun 30, 2025 | 244.18 | 246.76 | 238.54 | 241.32 | 241.32 | -1.09% | 297,190 |
| Jun 27, 2025 | 244.40 | 244.86 | 237.42 | 243.98 | 243.98 | 0.21% | 322,852 |
| Jun 26, 2025 | 241.98 | 246.50 | 239.70 | 243.47 | 243.47 | 1.03% | 268,203 |
| Jun 25, 2025 | 236.50 | 243.79 | 235.01 | 240.98 | 240.98 | 1.29% | 331,758 |
| Jun 24, 2025 | 237.49 | 239.57 | 235.85 | 237.91 | 237.91 | 1.01% | 275,640 |
| Jun 23, 2025 | 234.29 | 237.57 | 228.40 | 235.54 | 235.54 | -0.51% | 413,239 |
| Jun 20, 2025 | 234.00 | 236.98 | 230.41 | 236.74 | 236.74 | 2.04% | 1,498,413 |
| Jun 18, 2025 | 230.29 | 234.31 | 228.64 | 232.00 | 232.00 | 0.67% | 352,041 |
| Jun 17, 2025 | 229.68 | 231.99 | 227.53 | 230.46 | 230.46 | -0.54% | 648,327 |
| Jun 16, 2025 | 228.23 | 232.61 | 222.80 | 231.70 | 231.70 | 2.11% | 490,755 |
| Jun 13, 2025 | 228.38 | 231.67 | 226.67 | 226.91 | 226.91 | -2.37% | 452,344 |
| Jun 12, 2025 | 227.84 | 232.77 | 224.41 | 232.42 | 232.42 | 0.97% | 380,898 |
| Jun 11, 2025 | 231.41 | 236.07 | 228.01 | 230.19 | 230.19 | -0.14% | 486,155 |
| Jun 10, 2025 | 227.64 | 230.89 | 224.67 | 230.52 | 230.52 | 2.20% | 393,895 |
| Jun 9, 2025 | 222.81 | 230.30 | 219.94 | 225.56 | 225.56 | 2.80% | 453,918 |
| Jun 6, 2025 | 222.47 | 224.40 | 219.42 | 219.42 | 219.42 | 0.05% | 245,545 |
| Jun 5, 2025 | 222.10 | 223.57 | 218.14 | 219.31 | 219.31 | -1.23% | 263,162 |
| Jun 4, 2025 | 222.08 | 227.00 | 220.59 | 222.05 | 222.05 | 0.67% | 246,313 |
| Jun 3, 2025 | 215.75 | 222.25 | 211.43 | 220.57 | 220.57 | 1.85% | 374,092 |
| Jun 2, 2025 | 225.00 | 225.86 | 216.05 | 216.56 | 216.56 | -4.57% | 294,591 |
| May 30, 2025 | 226.37 | 228.33 | 221.55 | 226.93 | 226.93 | -0.30% | 1,388,848 |
| May 29, 2025 | 232.18 | 233.28 | 226.69 | 227.61 | 227.61 | -0.67% | 263,243 |
| May 28, 2025 | 230.36 | 230.83 | 227.76 | 229.15 | 229.15 | -0.53% | 271,860 |
| May 27, 2025 | 226.70 | 230.69 | 225.70 | 230.36 | 230.36 | 2.94% | 307,104 |
| May 23, 2025 | 223.85 | 224.92 | 220.31 | 223.78 | 223.78 | -1.48% | 219,261 |
| May 22, 2025 | 225.76 | 228.40 | 222.86 | 227.14 | 227.14 | -0.37% | 362,680 |
| May 21, 2025 | 243.22 | 243.22 | 227.78 | 227.98 | 227.98 | -7.72% | 312,409 |
| May 20, 2025 | 247.69 | 249.70 | 245.13 | 247.05 | 247.05 | -0.65% | 178,728 |
| May 19, 2025 | 245.34 | 248.66 | 243.89 | 248.66 | 248.66 | - | 196,883 |
| May 16, 2025 | 238.70 | 249.94 | 238.70 | 248.67 | 248.67 | 2.25% | 254,958 |
| May 15, 2025 | 236.71 | 245.45 | 231.75 | 243.19 | 243.19 | 2.58% | 468,314 |
| May 14, 2025 | 252.45 | 253.15 | 237.05 | 237.07 | 237.07 | -6.35% | 355,927 |
| May 13, 2025 | 257.66 | 257.66 | 249.65 | 253.15 | 253.15 | -1.38% | 354,574 |