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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	303.63	316.7	316.7	320.14	303.63	126,700
November 20, 2025	309.05	303.61	303.61	311.55	298.35	214,108
November 19, 2025	310.5	304.79	304.79	310.5	301.33	192,716
November 18, 2025	303.41	307.78	307.78	311.47	296.15	149,400
November 17, 2025	313.67	304.06	304.06	315.35	303.3	165,038
November 14, 2025	314.11	313.15	313.15	316.88	307.67	107,300
November 13, 2025	322.68	316.89	316.89	326.79	316.56	176,100
November 12, 2025	313.28	327.28	327.28	328.52	312.64	224,809
November 11, 2025	309.85	313.33	313.33	315.86	306.9	116,400
November 10, 2025	307.99	307.38	307.38	314.05	305.97	116,500
November 07, 2025	304.92	305.56	305.56	307.51	302.3	136,235
November 06, 2025	308.59	306.55	306.55	310.85	304.12	134,900
November 05, 2025	308.65	310.01	310.01	312.87	303.44	179,617
November 04, 2025	309.87	310.96	310.96	316.2	301.92	196,100
November 03, 2025	317.04	311.43	311.43	319.85	308.36	252,600
October 31, 2025	305.75	319.55	319.55	321.59	300.04	285,192
October 30, 2025	316	304.61	304.61	328.96	298.22	429,218
October 29, 2025	328.03	319.47	319.47	334.98	315.1	510,300
October 28, 2025	336.44	330.42	330.42	340.68	327.4	305,200
October 27, 2025	337.74	336.12	336.12	343.12	334.91	289,942
October 24, 2025	341.03	339.75	339.75	342.16	337.22	161,600
October 23, 2025	331.63	338.67	338.67	340.69	326.64	287,079
October 22, 2025	329.01	333.97	333.97	337.78	327.85	573,598
October 21, 2025	326.08	331.27	331.27	335.85	323.75	375,525
October 20, 2025	312.99	321.9	321.9	322.54	305.32	199,100
October 17, 2025	308.8	310.02	310.02	313.63	308.8	131,201
October 16, 2025	312.5	312.39	312.39	322.29	309.21	270,378
October 15, 2025	308.54	305.85	305.85	310.69	304.1	141,814
October 14, 2025	298.87	305.05	305.05	309.59	298.87	134,200
October 13, 2025	300.2	303.71	303.71	306.81	297.57	220,239
October 10, 2025	300.48	297.72	297.72	302.31	292.56	170,700
October 09, 2025	303.8	300.63	300.63	305.12	299.87	111,600
October 08, 2025	294.81	302.83	302.83	304.91	294.81	217,300
October 07, 2025	309.25	296.52	296.52	311.43	296.33	174,810
October 06, 2025	304.44	309.17	309.17	309.68	300.98	195,200
October 03, 2025	296.52	305.49	305.49	306.02	295.3	241,600
October 02, 2025	298	294.24	294.24	301	294.07	177,465
October 01, 2025	280.61	297.95	297.95	298.5	280.61	305,800
September 30, 2025	270.6	280.39	280.39	280.97	268.39	177,827
September 29, 2025	274.7	270.11	270.11	274.7	268.39	191,100
September 26, 2025	272.74	271.36	271.36	274.29	268.39	211,846
September 25, 2025	273.62	270.41	270.41	274.29	266.71	227,200
September 24, 2025	281.86	276.62	276.62	282.93	274.08	232,204
September 23, 2025	283.17	282.07	282.07	286.84	279	185,100
September 22, 2025	283.31	283.36	283.36	284.58	278.88	195,100
September 19, 2025	285.51	284.07	284.07	287.27	282.72	149,000
September 18, 2025	283.25	286.49	286.49	288.15	281.19	176,400
September 17, 2025	283	280.29	280.29	286.52	276.49	267,900
September 16, 2025	280.21	282.26	282.26	284.33	277.82	188,718
September 15, 2025	280.92	280.21	280.21	282.21	277.4	203,600
September 12, 2025	284.55	280.34	280.34	285.45	278.64	242,400
September 11, 2025	280.29	285.9	285.9	286.49	278.23	168,500

Bio-Rad Laboratories, Inc. (BIO) NYSE