Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
290.71
-7.17 (-2.41%)
Sep 2, 2025, 4:00 PM - Market closed
Bio-Rad Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 293.83 | 296.41 | 286.89 | 290.71 | 290.71 | -2.41% | 215,809 |
| Aug 29, 2025 | 292.81 | 300.85 | 292.81 | 297.88 | 297.88 | 1.43% | 199,923 |
| Aug 28, 2025 | 290.75 | 294.63 | 288.98 | 293.67 | 293.67 | 0.28% | 189,617 |
| Aug 27, 2025 | 291.77 | 297.34 | 290.25 | 292.84 | 292.84 | -1.27% | 243,069 |
| Aug 26, 2025 | 298.30 | 299.89 | 295.87 | 296.60 | 296.60 | -0.26% | 191,691 |
| Aug 25, 2025 | 301.52 | 301.52 | 294.20 | 297.37 | 297.37 | -2.12% | 241,574 |
| Aug 22, 2025 | 289.46 | 308.44 | 287.31 | 303.82 | 303.82 | 6.59% | 783,334 |
| Aug 21, 2025 | 286.28 | 292.00 | 283.96 | 285.03 | 285.03 | -1.09% | 167,031 |
| Aug 20, 2025 | 287.92 | 290.77 | 285.98 | 288.16 | 288.16 | -0.07% | 129,060 |
| Aug 19, 2025 | 286.79 | 290.27 | 284.97 | 288.37 | 288.37 | 1.31% | 199,063 |
| Aug 18, 2025 | 285.28 | 287.20 | 282.00 | 284.65 | 284.65 | -0.35% | 163,780 |
| Aug 15, 2025 | 287.21 | 289.75 | 285.10 | 285.66 | 285.66 | -0.54% | 157,844 |
| Aug 14, 2025 | 284.53 | 287.26 | 280.64 | 287.21 | 287.21 | 0.02% | 132,041 |
| Aug 13, 2025 | 276.21 | 288.00 | 275.21 | 287.16 | 287.16 | 4.51% | 206,705 |
| Aug 12, 2025 | 264.79 | 275.01 | 264.33 | 274.76 | 274.76 | 3.87% | 243,125 |
| Aug 11, 2025 | 264.50 | 270.71 | 262.77 | 264.53 | 264.53 | 0.12% | 169,863 |
| Aug 8, 2025 | 265.11 | 266.20 | 262.05 | 264.21 | 264.21 | -0.40% | 211,847 |
| Aug 7, 2025 | 267.33 | 268.06 | 261.65 | 265.26 | 265.26 | 0.36% | 201,605 |
| Aug 6, 2025 | 265.53 | 268.12 | 262.11 | 264.32 | 264.32 | -2.89% | 313,145 |
| Aug 5, 2025 | 275.66 | 278.74 | 270.97 | 272.18 | 272.18 | -1.67% | 309,160 |
| Aug 4, 2025 | 284.01 | 285.58 | 268.39 | 276.80 | 276.80 | -2.74% | 530,933 |
| Aug 1, 2025 | 270.93 | 291.87 | 270.93 | 284.60 | 284.60 | 17.63% | 1,108,352 |
| Jul 31, 2025 | 247.19 | 251.35 | 241.02 | 241.95 | 241.95 | -3.25% | 431,119 |
| Jul 30, 2025 | 253.06 | 255.15 | 247.80 | 250.08 | 250.08 | -1.00% | 424,403 |
| Jul 29, 2025 | 253.36 | 256.04 | 251.49 | 252.60 | 252.60 | -0.25% | 312,306 |
| Jul 28, 2025 | 261.41 | 262.05 | 249.41 | 253.23 | 253.23 | -4.15% | 323,149 |
| Jul 25, 2025 | 262.50 | 267.49 | 260.56 | 264.19 | 264.19 | 0.81% | 247,164 |
| Jul 24, 2025 | 257.44 | 262.40 | 256.51 | 262.06 | 262.06 | 1.94% | 212,512 |
| 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 |