Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
243.00
-4.16 (-1.68%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Bio-Rad Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 310.70 | 313.74 | 306.45 | 312.36 | 312.36 | -0.75% | 231,563 |
| Feb 11, 2025 | 324.20 | 326.35 | 314.14 | 314.73 | 314.73 | -3.77% | 155,099 |
| Feb 10, 2025 | 341.78 | 341.78 | 323.59 | 327.07 | 327.07 | -4.40% | 254,050 |
| Feb 7, 2025 | 345.70 | 345.70 | 336.30 | 342.13 | 342.13 | -0.95% | 231,287 |
| Feb 6, 2025 | 350.00 | 350.00 | 339.64 | 345.41 | 345.41 | -1.58% | 118,699 |
| Feb 5, 2025 | 346.03 | 351.02 | 346.03 | 350.94 | 350.94 | 1.42% | 113,373 |
| Feb 4, 2025 | 354.88 | 354.88 | 342.76 | 346.03 | 346.03 | -2.01% | 174,237 |
| Feb 3, 2025 | 353.25 | 358.40 | 352.42 | 353.11 | 353.11 | -2.15% | 167,995 |
| Jan 31, 2025 | 361.26 | 363.96 | 356.66 | 360.88 | 360.88 | 0.56% | 162,710 |
| Jan 30, 2025 | 360.23 | 368.65 | 355.39 | 358.86 | 358.86 | 0.81% | 180,319 |
| Jan 29, 2025 | 362.67 | 362.67 | 351.36 | 355.97 | 355.97 | -3.01% | 140,528 |
| Jan 28, 2025 | 368.95 | 373.69 | 365.53 | 367.00 | 367.00 | 2.27% | 200,372 |
| Jan 27, 2025 | 356.83 | 360.07 | 352.84 | 358.87 | 358.87 | 1.15% | 154,784 |
| Jan 24, 2025 | 353.42 | 357.61 | 350.69 | 354.79 | 354.79 | 0.66% | 121,751 |
| Jan 23, 2025 | 359.03 | 362.78 | 343.66 | 352.48 | 352.48 | -2.24% | 217,010 |
| Jan 22, 2025 | 353.29 | 360.93 | 351.63 | 360.54 | 360.54 | 1.89% | 153,113 |
| Jan 21, 2025 | 344.51 | 354.73 | 342.96 | 353.86 | 353.86 | 3.34% | 144,397 |
| Jan 17, 2025 | 341.77 | 345.76 | 341.38 | 342.41 | 342.41 | -0.60% | 124,273 |
| Jan 16, 2025 | 341.79 | 345.49 | 335.60 | 344.47 | 344.47 | 0.78% | 147,255 |