Skip to main content
Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
323.69
+3.03 (0.94%)
Nov 20, 2024, 4:00 PM EST - Market closed

Bio-Rad Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024329.51329.96315.31315.55315.55-3.76%174,778
Sep 24, 2024328.20331.09324.85327.89327.890.39%235,257
Sep 23, 2024330.70331.55322.39326.60326.60-1.03%252,164
Sep 20, 2024343.60343.60325.88330.01330.01-4.23%5,791,402
Sep 19, 2024345.56347.70341.99344.60344.601.22%264,504
Sep 18, 2024335.10345.68331.72340.45340.452.04%284,264
Sep 17, 2024332.01340.57330.16333.66333.661.03%244,117
Sep 16, 2024329.55333.60325.50330.26330.261.24%199,269
Sep 13, 2024323.61326.26319.47326.22326.221.33%182,417
Sep 12, 2024318.32322.22311.04321.93321.930.86%147,794
Sep 11, 2024322.18322.71314.48319.20319.20-1.55%210,680
Sep 10, 2024322.51328.32319.01324.21324.210.35%209,343
Sep 9, 2024331.37332.04319.31323.09323.09-2.02%485,150
Sep 6, 2024333.54337.50327.48329.75329.75-1.06%133,048
Sep 5, 2024330.17334.91327.76333.28333.280.72%156,541
Sep 4, 2024331.11334.38326.41330.91330.91-1.02%234,548
Sep 3, 2024333.52338.79330.37334.31334.31-0.89%410,888
Aug 30, 2024334.90338.00332.28337.32337.321.08%205,414
Aug 29, 2024330.41334.86327.79333.71333.711.51%173,008
Aug 28, 2024318.25331.11318.25328.75328.752.94%244,627
Aug 27, 2024315.00320.58311.11319.37319.371.90%171,321
Aug 26, 2024315.27316.93312.50313.42313.42-0.48%118,067
Aug 23, 2024311.26318.79309.21314.94314.941.58%184,108
Aug 22, 2024318.04318.04309.12310.03310.03-1.96%176,721
Aug 21, 2024319.98320.54316.07316.23316.23-0.77%161,075
Aug 20, 2024327.89327.89318.69318.69318.69-2.34%293,374
Aug 19, 2024325.70327.65321.49326.33326.330.23%176,273
Aug 16, 2024325.59328.10321.54325.58325.58-0.01%372,852
Aug 15, 2024322.24328.66319.10325.62325.621.61%177,952
Aug 14, 2024325.57325.94318.70320.45320.45-1.70%123,903
Aug 13, 2024319.79328.48319.45326.00326.002.38%166,195
Aug 12, 2024325.06325.06313.16318.41318.41-2.12%229,502
Aug 9, 2024327.68328.44322.25325.29325.29-0.93%172,218
Aug 8, 2024318.60330.88318.10328.36328.363.03%240,793
Aug 7, 2024329.39329.80318.31318.69318.69-2.52%163,822
Aug 6, 2024329.46340.08326.92326.93326.93-0.53%217,197
Aug 5, 2024325.77336.60316.60328.68328.68-2.16%263,689
Aug 2, 2024336.54353.09324.80335.93335.93-1.56%448,637
Aug 1, 2024339.14343.00332.98341.25341.250.85%294,578
Jul 31, 2024338.85344.00333.28338.36338.36-0.55%325,818
Jul 30, 2024327.79342.17327.74340.23340.234.48%242,869
Jul 29, 2024319.80327.05316.43325.63325.631.94%166,550
Jul 26, 2024316.10323.56313.96319.42319.421.35%243,348
Jul 25, 2024309.39324.38309.39315.17315.171.70%214,763
Jul 24, 2024306.19313.06306.19309.91309.911.54%177,216
Jul 23, 2024307.25311.72304.99305.22305.221.09%210,330
Jul 22, 2024297.82303.06291.66301.92301.921.72%235,083
Jul 19, 2024299.01299.37291.48296.82296.82-1.15%298,868
Jul 18, 2024317.16323.17299.94300.27300.27-5.77%341,724
Jul 17, 2024313.07320.23312.43318.64318.641.31%217,667
Jul 16, 2024304.47314.98303.37314.52314.524.11%185,493
Jul 15, 2024304.63307.82298.61302.11302.11-0.67%231,378
Jul 12, 2024297.57304.44297.54304.15304.152.92%301,850
Jul 11, 2024284.06295.69283.82295.52295.525.41%246,549
Jul 10, 2024274.68281.94272.59280.35280.351.99%225,782
Jul 9, 2024275.36276.11271.88274.88274.88-0.02%266,393
Jul 8, 2024279.45279.68273.86274.94274.94-0.72%195,612
Jul 5, 2024271.38277.63270.59276.94276.942.54%193,966
Jul 3, 2024268.87271.07267.00270.07270.070.94%150,135
Jul 2, 2024263.50270.34262.12267.55267.551.36%307,628