Bio-Rad Laboratories, Inc. - BIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	270	271.3	271.3	272.59	267.65	257,100
February 19, 2026	268.95	271.9	271.9	272.62	265.06	249,500
February 18, 2026	264.28	270.67	270.67	271.84	263.51	341,911
February 17, 2026	256	264.93	264.93	268.52	254.59	504,700
February 13, 2026	251	256.56	256.56	272.79	251	1.06M
February 12, 2026	292.5	292.42	292.42	296.34	282.66	426,700
February 11, 2026	297.22	293.69	293.69	298.96	291.9	227,200
February 10, 2026	297.78	299.96	299.96	301.47	294.58	188,736
February 09, 2026	298.17	294.9	294.9	299.11	287.59	256,300
February 06, 2026	301.66	301.5	301.5	307.39	298.35	201,716
February 05, 2026	304.83	299.54	299.54	307.41	298.09	166,601
February 04, 2026	300.93	305.9	305.9	306.72	298.9	277,124
February 03, 2026	298.14	298.98	298.98	313.41	296.45	367,224
February 02, 2026	289.11	297.43	297.43	297.9	289.11	159,003
January 30, 2026	290.89	293.7	293.7	295.76	289.19	173,200
January 29, 2026	298.73	294.91	294.91	299.26	287.46	347,300
January 28, 2026	297.52	299.79	299.79	302.59	294.82	290,900
January 27, 2026	295.96	297.71	297.71	300.59	295.96	138,014
January 26, 2026	295.59	299.28	299.28	301.57	294.16	233,349
January 23, 2026	303.5	296.57	296.57	308.57	293.94	227,536
January 22, 2026	313.11	305.22	305.22	315.7	304.17	301,900
January 21, 2026	313.73	311.54	311.54	316.63	308.42	457,500
January 20, 2026	308.35	312.76	312.76	315.25	306.52	130,351
January 16, 2026	322.82	313.53	313.53	322.82	313.47	150,300
January 15, 2026	318.81	322.06	322.06	323.32	315	236,015
January 14, 2026	320.83	318.25	318.25	325.93	316.6	230,800
January 13, 2026	323.49	322.17	322.17	328.56	316.57	183,801
January 12, 2026	325.8	323	323	325.8	319.91	198,207
January 09, 2026	321.36	323.82	323.82	326.43	318.18	191,100
January 08, 2026	321.12	319.08	319.08	324.75	313.88	223,800
January 07, 2026	325.81	324.09	324.09	326.9	320.22	200,614
January 06, 2026	323.94	325.5	325.5	328.25	320	373,724
January 05, 2026	302.25	322.34	322.34	322.61	302.25	262,734
January 02, 2026	303.22	305.27	305.27	307.31	300.42	137,105
December 31, 2025	305.81	302.99	302.99	305.98	300.26	99,800
December 30, 2025	301.27	304.51	304.51	305	300.32	97,459
December 29, 2025	303.88	303.73	303.73	305.62	301.07	148,800
December 26, 2025	302.46	303.88	303.88	304.42	300.46	94,000
December 24, 2025	301	301.75	301.75	302.72	298.78	76,223
December 23, 2025	304.21	301.03	301.03	304.21	298.85	157,000
December 22, 2025	302.02	304.85	304.85	307.07	298.8	194,400
December 19, 2025	299.98	301.53	301.53	302.63	295.01	425,800
December 18, 2025	303.87	299.86	299.86	307.78	298.97	164,000
December 17, 2025	301.04	301.28	301.28	304.91	298.74	179,531
December 16, 2025	308.1	302.02	302.02	309.79	298.02	173,119
December 15, 2025	310	307.92	307.92	312.81	301.3	202,306
December 12, 2025	313.97	308.13	308.13	314.97	306.36	110,700
December 11, 2025	315	313.97	313.97	319.5	310.11	108,200
December 10, 2025	309.74	315	315	316.2	307.08	169,734
December 09, 2025	308	308.05	308.05	312.98	307.35	152,446
December 08, 2025	314.86	308.53	308.53	316.73	308.05	134,082
December 05, 2025	322.74	317.69	317.69	325.33	316.94	174,009
December 04, 2025	320	320.06	320.06	321	311.81	114,300
December 03, 2025	321.75	320.34	320.34	322.5	317.02	271,826
December 02, 2025	320.48	318.56	318.56	323.99	317.5	210,135
December 01, 2025	321.44	321.5	321.5	328.07	319.52	133,109
November 28, 2025	323.65	324.86	324.86	327.69	321.1	86,310
November 26, 2025	330.38	327.03	327.03	334	326.64	126,340
November 25, 2025	322.69	332.21	332.21	334.53	321.73	145,512
November 24, 2025	314.85	322.48	322.48	324	311.63	383,303

Bio-Rad Laboratories, Inc. (BIO) NYSE