Skip to main content
Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
287.16
+12.40 (4.51%)
At close: Aug 13, 2025, 4:00 PM
287.16
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:30 AM EDT

Bio-Rad Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025275.47288.00275.47287.16287.164.51%205,240
Aug 12, 2025264.79275.01264.33274.76274.763.87%243,125
Aug 11, 2025264.50270.71262.77264.53264.530.12%169,900
Aug 8, 2025265.11266.20262.05264.21264.21-0.40%211,847
Aug 7, 2025267.33268.06261.65265.26265.260.36%201,605
Aug 6, 2025265.53268.12262.11264.32264.32-2.89%313,145
Aug 5, 2025275.66278.74270.97272.18272.18-1.67%309,200
Aug 4, 2025284.01285.58268.39276.80276.80-2.74%530,933
Aug 1, 2025270.93291.87270.93284.60284.6017.63%1,108,400
Jul 31, 2025247.19251.35241.02241.95241.95-3.25%431,119
Jul 30, 2025253.06255.15247.80250.08250.08-1.00%424,403
Jul 29, 2025253.36256.04251.49252.60252.60-0.25%312,306
Jul 28, 2025261.41262.05249.41253.23253.23-4.15%323,149
Jul 25, 2025262.50267.49260.56264.19264.190.81%247,200
Jul 24, 2025257.44262.40256.51262.06262.061.94%212,512
Jul 23, 2025249.03259.29249.03257.07257.074.73%338,300
Jul 22, 2025237.63251.55237.63245.47245.470.50%553,700
Jul 21, 2025246.53247.92242.53244.25244.25-0.87%236,119
Jul 18, 2025251.84252.49244.62246.40246.40-1.30%250,935
Jul 17, 2025247.97250.63246.32249.65249.650.97%174,517
Jul 16, 2025248.37249.38244.45247.26247.26-0.04%208,012
Jul 15, 2025252.37252.67246.89247.35247.35-1.38%212,615
Jul 14, 2025254.97255.57248.54250.81250.81-2.40%246,532
Jul 11, 2025257.28259.63256.37256.97256.97-1.12%298,849
Jul 10, 2025254.13264.68254.13259.88259.882.69%275,000
Jul 9, 2025251.22253.58247.64253.07253.070.93%190,526
Jul 8, 2025247.06255.13247.06250.73250.731.49%280,141
Jul 7, 2025248.92252.32245.87247.06247.06-1.79%261,538
Jul 3, 2025250.85252.98249.95251.56251.560.36%109,100
Jul 2, 2025249.16252.90247.53250.65250.651.07%194,503
Jul 1, 2025241.43254.82238.90247.99247.992.76%273,201
Jun 30, 2025244.18246.76238.54241.32241.32-1.09%297,200
Jun 27, 2025244.40244.86237.42243.98243.980.21%322,900
Jun 26, 2025241.98246.50239.70243.47243.471.03%268,203
Jun 25, 2025236.50243.79235.01240.98240.981.29%331,800
Jun 24, 2025237.49239.57235.85237.91237.911.01%275,640
Jun 23, 2025234.29237.57228.40235.54235.54-0.51%413,239
Jun 20, 2025234.00236.98230.41236.74236.742.04%1,498,413
Jun 18, 2025230.29234.31228.64232.00232.000.67%352,041
Jun 17, 2025229.68231.99227.53230.46230.46-0.54%648,327
Jun 16, 2025228.23232.61222.80231.70231.702.11%490,800
Jun 13, 2025228.38231.67226.67226.91226.91-2.37%452,344
Jun 12, 2025227.84232.77224.41232.42232.420.97%380,900
Jun 11, 2025231.41236.07228.01230.19230.19-0.14%486,200
Jun 10, 2025227.64230.89224.67230.52230.522.20%393,900
Jun 9, 2025222.81230.30219.94225.56225.562.80%453,918
Jun 6, 2025222.47224.40219.42219.42219.420.05%245,545
Jun 5, 2025222.10223.57218.14219.31219.31-1.23%263,200
Jun 4, 2025222.08227.00220.59222.05222.050.67%246,313
Jun 3, 2025215.75222.25211.43220.57220.571.85%374,100