Bio-Rad Laboratories, Inc. (BIO) NYSE

280.34

-5.56(-1.94%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 2025284.55280.34280.34285.45278.64242,400
September 11, 2025280.29285.9285.9286.49278.23168,500
September 10, 2025284.88276.91276.91287.94276.52230,130
September 09, 2025292.31285.95285.95292.31285.75231,900
September 08, 2025293.44290.38290.38293.44286.37192,612
September 05, 2025289.43295.43295.43298289.43257,900
September 04, 2025286.83289.43289.43290.72278.77187,700
September 03, 2025288.5288.05288.05291.17286.33202,300
September 02, 2025293.83290.71290.71296.4286.89215,809
August 29, 2025292.81297.88297.88300.85292.81199,923
August 28, 2025290.75293.67293.67294.63288.98189,617
August 27, 2025291.77292.84292.84297.34290.25243,100
August 26, 2025298.3296.6296.6299.89295.87191,700
August 25, 2025301.52297.37297.37301.52294.2241,600
August 22, 2025289.46303.82303.82308.44287.31783,334
August 21, 2025286.28285.03285.03292283.96167,031
August 20, 2025287.92288.16288.16290.77285.98129,100
August 19, 2025286.79288.37288.37290.27284.97199,100
August 18, 2025285.28284.65284.65287.2282163,800
August 15, 2025287.21285.66285.66289.75285.1157,844
August 14, 2025284.53287.21287.21287.26280.64132,041
August 13, 2025276.21287.16287.16288275.21206,705
August 12, 2025264.79274.76274.76275.01264.33243,125
August 11, 2025264.5264.53264.53270.71262.77169,900
August 08, 2025265.11264.21264.21266.2262.05211,847
August 07, 2025267.33265.26265.26268.06261.65201,605
August 06, 2025265.53264.32264.32268.12262.11313,145
August 05, 2025275.66272.18272.18278.74270.97309,200
August 04, 2025284.01276.8276.8285.58268.39530,933
August 01, 2025270.93284.6284.6291.87270.931.11M
July 31, 2025244.61241.95241.95251.11241.07337,109
July 30, 2025253.06250.08250.08255.15247.8424,403
July 29, 2025253.36252.6252.6256.04251.49312,306
July 28, 2025261.41253.23253.23262.05249.41323,149
July 25, 2025262.5264.19264.19267.49260.56247,200
July 24, 2025257.44262.06262.06262.4256.51212,512
July 23, 2025249.03257.07257.07259.29249.03338,300
July 22, 2025237.63245.47245.47251.55237.63553,700
July 21, 2025246.53244.25244.25247.92242.53236,119
July 18, 2025251.84246.4246.4252.49244.62250,935
July 17, 2025247.97249.65249.65250.63246.32174,517
July 16, 2025248.37247.26247.26248.94244.28110,999
July 15, 2025252.37247.35247.35252.67246.89212,615
July 14, 2025254.97250.81250.81255.57248.54246,532
July 11, 2025257.28256.97256.97259.63256.37298,849
July 10, 2025254.13259.88259.88264.68254.13275,000
July 09, 2025251.22253.07253.07253.58247.64190,526
July 08, 2025247.06250.73250.73255.13247.06280,141
July 07, 2025248.92247.06247.06252.32245.87261,538
July 03, 2025250.85251.56251.56252.98249.95109,100
July 02, 2025249.16250.65250.65252.5247.41191,324
July 01, 2025241.43247.99247.99254.82238.9273,201
June 30, 2025244.18241.32241.32246.76238.54297,200
June 27, 2025244.4243.98243.98244.86237.42322,900
June 26, 2025241.98243.47243.47246.5239.7268,203
June 25, 2025236.5240.98240.98243.79235.01331,800
June 24, 2025237.49237.91237.91239.57235.85275,640
June 23, 2025234.29235.54235.54237.57228.4413,239
June 20, 2025234236.74236.74236.98230.411.49M
June 18, 2025230.29232232234.31228.64352,041
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved