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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	289.46	303.82	303.82	308.44	287.31	783,334
August 21, 2025	286.28	285.03	285.03	292	283.96	167,031
August 20, 2025	287.92	288.16	288.16	290.77	285.98	129,100
August 19, 2025	286.79	288.37	288.37	290.27	284.97	199,100
August 18, 2025	285.28	284.65	284.65	287.2	282	163,800
August 15, 2025	287.21	285.66	285.66	289.75	285.1	157,844
August 14, 2025	284.53	287.21	287.21	287.26	280.64	132,041
August 13, 2025	276.21	287.16	287.16	288	275.21	206,705
August 12, 2025	264.79	274.76	274.76	275.01	264.33	243,125
August 11, 2025	264.5	264.53	264.53	270.71	262.77	169,900
August 08, 2025	265.11	264.21	264.21	266.2	262.05	211,847
August 07, 2025	267.33	265.26	265.26	268.06	261.65	201,605
August 06, 2025	265.53	264.32	264.32	268.12	262.11	313,145
August 05, 2025	275.66	272.18	272.18	278.74	270.97	309,200
August 04, 2025	284.01	276.8	276.8	285.58	268.39	530,933
August 01, 2025	270.93	284.6	284.6	291.87	270.93	1.11M
July 31, 2025	244.61	241.95	241.95	251.11	241.07	337,109
July 30, 2025	253.06	250.08	250.08	255.15	247.8	424,403
July 29, 2025	253.36	252.6	252.6	256.04	251.49	312,306
July 28, 2025	261.41	253.23	253.23	262.05	249.41	323,149
July 25, 2025	262.5	264.19	264.19	267.49	260.56	247,200
July 24, 2025	257.44	262.06	262.06	262.4	256.51	212,512
July 23, 2025	249.03	257.07	257.07	259.29	249.03	338,300
July 22, 2025	237.63	245.47	245.47	251.55	237.63	553,700
July 21, 2025	246.53	244.25	244.25	247.92	242.53	236,119
July 18, 2025	251.84	246.4	246.4	252.49	244.62	250,935
July 17, 2025	247.97	249.65	249.65	250.63	246.32	174,517
July 16, 2025	248.37	247.26	247.26	248.94	244.28	110,999
July 15, 2025	252.37	247.35	247.35	252.67	246.89	212,615
July 14, 2025	254.97	250.81	250.81	255.57	248.54	246,532
July 11, 2025	257.28	256.97	256.97	259.63	256.37	298,849
July 10, 2025	254.13	259.88	259.88	264.68	254.13	275,000
July 09, 2025	251.22	253.07	253.07	253.58	247.64	190,526
July 08, 2025	247.06	250.73	250.73	255.13	247.06	280,141
July 07, 2025	248.92	247.06	247.06	252.32	245.87	261,538
July 03, 2025	250.85	251.56	251.56	252.98	249.95	109,100
July 02, 2025	249.16	250.65	250.65	252.5	247.41	191,324
July 01, 2025	241.43	247.99	247.99	254.82	238.9	273,201
June 30, 2025	244.18	241.32	241.32	246.76	238.54	297,200
June 27, 2025	244.4	243.98	243.98	244.86	237.42	322,900
June 26, 2025	241.98	243.47	243.47	246.5	239.7	268,203
June 25, 2025	236.5	240.98	240.98	243.79	235.01	331,800
June 24, 2025	237.49	237.91	237.91	239.57	235.85	275,640
June 23, 2025	234.29	235.54	235.54	237.57	228.4	413,239
June 20, 2025	234	236.74	236.74	236.98	230.41	1.49M
June 18, 2025	230.29	232	232	234.31	228.64	352,041
June 17, 2025	229.68	230.46	230.46	231.99	227.53	648,327
June 16, 2025	228.23	231.7	231.7	232.61	222.8	490,800
June 13, 2025	228.38	226.91	226.91	231.67	226.67	452,344
June 12, 2025	227.84	232.42	232.42	232.77	224.41	380,900
June 11, 2025	231.41	230.19	230.19	236.07	228.01	486,200
June 10, 2025	227.64	230.52	230.52	230.89	224.67	393,900
June 09, 2025	222.81	225.56	225.56	230.3	219.94	453,918
June 06, 2025	222.47	219.42	219.42	224.4	219.42	245,545
June 05, 2025	222.1	219.31	219.31	223.57	218.14	263,200
June 04, 2025	222.08	222.05	222.05	227	220.59	246,313
June 03, 2025	215.75	220.57	220.57	222.25	211.43	374,100
June 02, 2025	225	216.56	216.56	225.86	216.05	294,600
May 30, 2025	226.37	226.93	226.93	228.33	221.55	1.39M
May 29, 2025	232.18	227.61	227.61	233.28	226.69	263,243

Bio-Rad Laboratories, Inc. (BIO) NYSE