Bio-Rad Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	281.61	288.49	280.35	287.84	287.84	2.28%	211,437
Apr 23, 2026	294.82	294.82	274.90	281.42	281.42	-6.44%	423,539
Apr 22, 2026	307.50	308.38	298.22	300.78	300.78	-1.60%	232,541
Apr 21, 2026	305.05	312.85	301.55	305.67	305.67	0.77%	228,427
Apr 20, 2026	297.46	304.60	295.98	303.34	303.34	1.44%	171,713
Apr 17, 2026	294.93	302.32	292.19	299.02	299.02	2.72%	186,395
Apr 16, 2026	294.68	294.69	289.70	291.09	291.09	-1.65%	286,869
Apr 15, 2026	293.73	297.50	292.15	295.96	295.96	1.28%	208,831
Apr 14, 2026	289.53	294.71	289.53	292.23	292.23	1.41%	200,111
Apr 13, 2026	278.83	289.50	278.83	288.17	288.17	3.19%	213,516
Apr 10, 2026	278.25	279.53	275.40	279.25	279.25	0.63%	276,581
Apr 9, 2026	278.54	280.97	273.04	277.50	277.50	-1.30%	293,764
Apr 8, 2026	285.37	288.72	280.91	281.15	281.15	1.13%	388,922
Apr 7, 2026	272.21	279.24	270.37	278.00	278.00	-0.30%	214,572
Apr 6, 2026	279.57	280.78	276.32	278.85	278.85	-0.41%	272,835
Apr 2, 2026	275.31	284.45	274.08	279.99	279.99	0.59%	245,228
Apr 1, 2026	280.38	282.89	277.86	278.36	278.36	-0.14%	176,714
Mar 31, 2026	273.70	280.60	270.85	278.75	278.75	3.10%	196,353
Mar 30, 2026	268.76	272.75	265.64	270.36	270.36	1.87%	579,857
Mar 27, 2026	276.51	276.51	264.23	265.40	265.40	-4.02%	332,105
Mar 26, 2026	272.48	277.82	272.48	276.53	276.53	1.07%	433,402
Mar 25, 2026	273.92	276.14	269.10	273.60	273.60	0.54%	252,437
Mar 24, 2026	261.29	273.79	260.59	272.12	272.12	2.69%	539,365
Mar 23, 2026	268.70	270.56	263.65	265.00	265.00	0.19%	360,926
Mar 20, 2026	267.43	267.73	262.05	264.49	264.49	-0.19%	459,120
Mar 19, 2026	266.24	270.67	263.24	265.00	265.00	-1.12%	355,469
Mar 18, 2026	266.27	270.90	266.27	267.99	267.99	-0.55%	286,581
Mar 17, 2026	264.41	272.40	263.78	269.48	269.48	3.15%	258,267
Mar 16, 2026	265.57	267.82	258.95	261.24	261.24	-0.59%	209,668
Mar 13, 2026	265.20	270.00	261.38	262.80	262.80	0.37%	161,769
Mar 12, 2026	267.03	270.05	259.56	261.82	261.82	-2.99%	361,088
Mar 11, 2026	266.42	270.77	265.57	269.89	269.89	0.76%	204,007
Mar 10, 2026	271.25	271.32	265.36	267.85	267.85	-1.32%	198,788
Mar 9, 2026	268.20	272.04	264.92	271.44	271.44	0.59%	314,267
Mar 6, 2026	275.96	275.96	267.55	269.85	269.85	-3.29%	275,800
Mar 5, 2026	280.81	288.81	278.65	279.03	279.03	-1.98%	292,278
Mar 4, 2026	282.15	285.75	279.96	284.68	284.68	1.60%	272,504
Mar 3, 2026	274.16	281.57	273.68	280.19	280.19	0.21%	269,506
Mar 2, 2026	275.41	282.32	273.56	279.59	279.59	0.41%	297,233
Feb 27, 2026	272.07	280.52	271.71	278.44	278.44	1.17%	376,793
Feb 26, 2026	270.94	275.71	268.00	275.21	275.21	2.06%	260,411
Feb 25, 2026	275.19	275.87	267.82	269.65	269.65	0.35%	252,757
Feb 24, 2026	268.26	275.99	267.82	268.70	268.70	0.17%	239,256
Feb 23, 2026	269.26	271.03	267.13	268.25	268.25	-1.12%	279,577
Feb 20, 2026	270.00	272.59	267.65	271.30	271.30	-0.22%	257,082
Feb 19, 2026	268.95	272.62	265.06	271.90	271.90	0.45%	249,484
Feb 18, 2026	264.28	271.84	263.51	270.67	270.67	2.17%	341,906
Feb 17, 2026	256.00	268.52	254.59	264.93	264.93	3.26%	504,668
Feb 13, 2026	251.00	272.79	251.00	256.56	256.56	-12.26%	1,060,707
Feb 12, 2026	292.50	296.34	282.66	292.42	292.42	-0.43%	425,904