Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
242.77
-6.97 (-2.79%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Bio-Rad Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 246.02 | 247.52 | 235.81 | 242.63 | 242.63 | -2.85% | 377,665 |
| Apr 24, 2025 | 249.08 | 250.49 | 242.10 | 249.74 | 249.74 | 0.36% | 222,602 |
| Apr 23, 2025 | 250.99 | 260.00 | 247.51 | 248.85 | 248.85 | 1.58% | 272,444 |
| Apr 22, 2025 | 240.82 | 245.87 | 240.22 | 244.98 | 244.98 | 3.42% | 215,069 |
| Apr 21, 2025 | 237.10 | 238.79 | 232.53 | 236.88 | 236.88 | -0.55% | 358,642 |
| Apr 17, 2025 | 243.06 | 243.06 | 235.16 | 238.18 | 238.18 | -2.87% | 231,483 |
| Apr 16, 2025 | 246.75 | 248.67 | 240.63 | 245.21 | 245.21 | 0.09% | 339,366 |
| Apr 15, 2025 | 248.67 | 250.74 | 243.27 | 244.98 | 244.98 | -1.86% | 306,323 |
| Apr 14, 2025 | 251.16 | 252.41 | 245.25 | 249.62 | 249.62 | 1.55% | 376,975 |
| Apr 11, 2025 | 235.04 | 246.11 | 231.72 | 245.80 | 245.80 | 5.82% | 362,886 |
| Apr 10, 2025 | 244.20 | 244.20 | 226.54 | 232.29 | 232.29 | -6.77% | 442,141 |
| Apr 9, 2025 | 216.37 | 249.58 | 216.29 | 249.17 | 249.17 | 13.00% | 568,101 |
| Apr 8, 2025 | 236.19 | 236.19 | 220.09 | 220.51 | 220.51 | -3.88% | 826,833 |
| Apr 7, 2025 | 221.50 | 233.50 | 215.38 | 229.40 | 229.40 | 1.68% | 591,444 |
| Apr 4, 2025 | 230.52 | 231.31 | 221.18 | 225.60 | 225.60 | -3.90% | 766,924 |
| Apr 3, 2025 | 238.31 | 239.94 | 233.34 | 234.75 | 234.75 | -4.39% | 364,844 |
| Apr 2, 2025 | 237.63 | 248.00 | 237.63 | 245.52 | 245.52 | 2.30% | 249,121 |
| Apr 1, 2025 | 242.70 | 245.52 | 237.92 | 240.00 | 240.00 | -1.46% | 348,064 |
| Mar 31, 2025 | 241.36 | 245.64 | 235.84 | 243.56 | 243.56 | 0.23% | 395,197 |
| Mar 28, 2025 | 245.00 | 246.82 | 241.87 | 243.00 | 243.00 | -1.68% | 328,130 |
| Mar 27, 2025 | 245.54 | 249.37 | 244.73 | 247.16 | 247.16 | 0.75% | 186,595 |
| Mar 26, 2025 | 246.75 | 248.28 | 243.76 | 245.32 | 245.32 | -0.80% | 324,122 |
| Mar 25, 2025 | 257.14 | 258.89 | 246.33 | 247.31 | 247.31 | -3.64% | 361,124 |
| Mar 24, 2025 | 257.96 | 259.95 | 254.68 | 256.65 | 256.65 | -0.01% | 268,461 |
| Mar 21, 2025 | 252.58 | 256.74 | 250.70 | 256.68 | 256.68 | 0.87% | 1,439,996 |
| Mar 20, 2025 | 252.52 | 256.93 | 249.47 | 254.47 | 254.47 | 0.12% | 280,625 |
| Mar 19, 2025 | 260.00 | 260.11 | 252.05 | 254.17 | 254.17 | -2.25% | 401,802 |
| Mar 18, 2025 | 257.30 | 260.42 | 250.45 | 260.03 | 260.03 | 1.18% | 352,868 |
| Mar 17, 2025 | 254.16 | 257.84 | 250.86 | 257.00 | 257.00 | 1.00% | 518,860 |
| Mar 14, 2025 | 246.48 | 256.42 | 245.02 | 254.45 | 254.45 | 3.85% | 232,742 |
| Mar 13, 2025 | 249.29 | 250.94 | 244.00 | 245.01 | 245.01 | -2.44% | 198,494 |
| Mar 12, 2025 | 253.63 | 258.82 | 249.83 | 251.15 | 251.15 | 0.06% | 369,735 |
| Mar 11, 2025 | 251.33 | 254.30 | 245.55 | 251.01 | 251.01 | 1.31% | 429,898 |
| Mar 10, 2025 | 257.86 | 260.90 | 244.19 | 247.76 | 247.76 | -5.14% | 416,687 |
| Mar 7, 2025 | 256.56 | 263.88 | 250.00 | 261.19 | 261.19 | 1.25% | 480,971 |
| Mar 6, 2025 | 258.84 | 268.88 | 257.68 | 257.97 | 257.97 | -0.91% | 397,429 |
| Mar 5, 2025 | 249.67 | 261.90 | 248.89 | 260.34 | 260.34 | 3.93% | 538,396 |
| Mar 4, 2025 | 255.44 | 255.79 | 248.22 | 250.50 | 250.50 | -2.32% | 291,097 |
| Mar 3, 2025 | 266.38 | 266.38 | 256.12 | 256.45 | 256.45 | -3.28% | 267,048 |
| Feb 28, 2025 | 267.33 | 269.30 | 262.11 | 265.16 | 265.16 | -0.18% | 301,776 |
| Feb 27, 2025 | 274.93 | 277.65 | 265.00 | 265.63 | 265.63 | -3.82% | 288,595 |
| Feb 26, 2025 | 276.97 | 281.74 | 276.00 | 276.19 | 276.19 | -0.42% | 250,905 |
| Feb 25, 2025 | 279.59 | 281.80 | 273.65 | 277.36 | 277.36 | -1.00% | 315,406 |
| Feb 24, 2025 | 280.08 | 283.71 | 278.52 | 280.15 | 280.15 | 0.02% | 273,531 |
| Feb 21, 2025 | 286.28 | 286.91 | 275.97 | 280.08 | 280.08 | -1.94% | 334,710 |
| Feb 20, 2025 | 286.68 | 289.97 | 284.15 | 285.63 | 285.63 | 0.67% | 390,841 |
| Feb 19, 2025 | 283.20 | 286.84 | 281.54 | 283.73 | 283.73 | 0.18% | 401,069 |
| Feb 18, 2025 | 275.50 | 284.99 | 275.50 | 283.21 | 283.21 | 2.18% | 496,000 |
| Feb 14, 2025 | 301.98 | 301.98 | 273.67 | 277.16 | 277.16 | -9.53% | 1,065,499 |
| Feb 13, 2025 | 314.64 | 315.00 | 300.64 | 306.36 | 306.36 | -1.92% | 375,665 |