Bio-Rad Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	295.93	302.13	295.93	300.98	300.98	1.78%	234,160
Jul 15, 2026	299.74	301.71	294.82	295.73	295.73	-0.87%	250,697
Jul 14, 2026	294.42	299.87	294.42	298.34	298.34	0.26%	221,735
Jul 13, 2026	295.17	299.15	292.72	297.58	297.58	0.50%	332,497
Jul 10, 2026	300.00	302.16	295.96	296.11	296.11	-0.39%	199,548
Jul 9, 2026	284.23	298.20	284.23	297.28	297.28	4.73%	207,951
Jul 8, 2026	289.19	290.50	281.79	283.86	283.86	-2.95%	241,223
Jul 7, 2026	298.37	298.65	290.00	292.50	292.50	-0.90%	293,975
Jul 6, 2026	298.82	298.82	290.93	295.15	295.15	-0.58%	270,472
Jul 2, 2026	298.00	302.55	295.84	296.86	296.86	-0.08%	329,924
Jul 1, 2026	293.11	299.54	293.06	297.09	297.09	1.19%	201,201
Jun 30, 2026	296.79	299.32	287.94	293.61	293.61	-0.57%	234,625
Jun 29, 2026	300.00	301.27	294.07	295.30	295.30	-1.83%	308,969
Jun 26, 2026	296.80	305.00	293.46	300.79	300.79	0.84%	392,273
Jun 25, 2026	284.00	301.76	280.78	298.29	298.29	6.51%	591,004
Jun 24, 2026	273.35	284.03	270.00	280.05	280.05	3.60%	316,054
Jun 23, 2026	281.62	283.76	270.28	270.32	270.32	-3.84%	639,115
Jun 22, 2026	281.15	281.93	276.51	281.11	281.11	-0.47%	236,801
Jun 18, 2026	284.61	285.75	280.48	282.44	282.44	-0.78%	396,495
Jun 17, 2026	288.78	293.11	282.69	284.67	284.67	-1.82%	203,877
Jun 16, 2026	290.65	294.43	288.94	289.95	289.95	0.23%	264,353
Jun 15, 2026	288.77	292.51	285.03	289.28	289.28	1.17%	226,460
Jun 12, 2026	293.57	293.83	284.57	285.94	285.94	-2.22%	178,968
Jun 11, 2026	292.41	297.13	287.73	292.44	292.44	0.49%	365,437
Jun 10, 2026	296.08	298.58	290.21	291.01	291.01	-2.07%	364,345
Jun 9, 2026	294.30	297.92	290.35	297.17	297.17	2.01%	429,124
Jun 8, 2026	296.50	298.27	291.12	291.31	291.31	-1.02%	421,507
Jun 5, 2026	305.84	307.35	291.40	294.32	294.32	-4.28%	340,937
Jun 4, 2026	308.66	312.27	305.53	307.47	307.47	0.87%	277,033
Jun 3, 2026	303.57	306.78	297.89	304.83	304.83	-0.42%	317,719
Jun 2, 2026	300.99	308.63	299.58	306.13	306.13	0.22%	371,246
Jun 1, 2026	311.10	311.10	304.84	305.46	305.46	-2.25%	426,757
May 29, 2026	318.82	319.50	310.82	312.48	312.48	-1.80%	485,196
May 28, 2026	307.25	319.86	305.25	318.22	318.22	4.24%	652,354
May 27, 2026	299.00	305.81	297.50	305.29	305.29	2.83%	574,248
May 26, 2026	287.26	297.59	284.27	296.90	296.90	3.18%	452,986
May 22, 2026	287.49	291.47	286.20	287.74	287.74	0.35%	237,014
May 21, 2026	285.77	290.56	281.86	286.74	286.74	-0.39%	228,300
May 20, 2026	282.58	288.56	275.08	287.86	287.86	2.42%	545,435
May 19, 2026	281.82	284.98	274.33	281.05	281.05	-0.27%	668,553
May 18, 2026	274.72	283.63	267.83	281.82	281.82	13.85%	1,235,106
May 15, 2026	248.46	250.10	242.79	247.53	247.53	0.51%	374,678
May 14, 2026	243.69	249.35	243.43	246.27	246.27	1.13%	403,534
May 13, 2026	239.30	245.98	236.73	243.51	243.51	0.74%	425,877
May 12, 2026	245.03	246.20	240.72	241.71	241.71	-0.85%	277,685
May 11, 2026	254.35	254.35	242.62	243.79	243.79	-4.14%	430,848
May 8, 2026	256.41	258.81	251.32	254.32	254.32	-1.17%	230,808
May 7, 2026	260.49	262.83	254.93	257.32	257.32	-0.66%	268,574
May 6, 2026	260.47	264.06	258.60	259.02	259.02	0.74%	498,479
May 5, 2026	259.87	263.07	251.79	257.12	257.12	-0.29%	520,692