Bio-Rad Laboratories, Inc. (BIO)
NYSE: BIO · Real-Time Price · USD
300.79
+2.50 (0.84%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Bio-Rad Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 296.80 | 305.00 | 293.46 | 300.79 | 300.79 | 0.84% | 392,273 |
| Jun 25, 2026 | 284.00 | 301.76 | 280.78 | 298.29 | 298.29 | 6.51% | 591,004 |
| Jun 24, 2026 | 273.35 | 284.03 | 270.00 | 280.05 | 280.05 | 3.60% | 316,054 |
| Jun 23, 2026 | 281.62 | 283.76 | 270.28 | 270.32 | 270.32 | -3.84% | 639,115 |
| Jun 22, 2026 | 281.15 | 281.93 | 276.51 | 281.11 | 281.11 | -0.47% | 236,801 |
| Jun 18, 2026 | 284.61 | 285.75 | 280.48 | 282.44 | 282.44 | -0.78% | 396,495 |
| Jun 17, 2026 | 288.78 | 293.11 | 282.69 | 284.67 | 284.67 | -1.82% | 203,877 |
| Jun 16, 2026 | 290.65 | 294.43 | 288.94 | 289.95 | 289.95 | 0.23% | 264,353 |
| Jun 15, 2026 | 288.77 | 292.51 | 285.03 | 289.28 | 289.28 | 1.17% | 226,460 |
| Jun 12, 2026 | 293.57 | 293.83 | 284.57 | 285.94 | 285.94 | -2.22% | 178,968 |
| Jun 11, 2026 | 292.41 | 297.13 | 287.73 | 292.44 | 292.44 | 0.49% | 365,437 |
| Jun 10, 2026 | 296.08 | 298.58 | 290.21 | 291.01 | 291.01 | -2.07% | 364,345 |
| Jun 9, 2026 | 294.30 | 297.92 | 290.35 | 297.17 | 297.17 | 2.01% | 429,124 |
| Jun 8, 2026 | 296.50 | 298.27 | 291.12 | 291.31 | 291.31 | -1.02% | 421,507 |
| Jun 5, 2026 | 305.84 | 307.35 | 291.40 | 294.32 | 294.32 | -4.28% | 340,937 |
| Jun 4, 2026 | 308.66 | 312.27 | 305.53 | 307.47 | 307.47 | 0.87% | 277,033 |
| Jun 3, 2026 | 303.57 | 306.78 | 297.89 | 304.83 | 304.83 | -0.42% | 317,719 |
| Jun 2, 2026 | 300.99 | 308.63 | 299.58 | 306.13 | 306.13 | 0.22% | 371,246 |
| Jun 1, 2026 | 311.10 | 311.10 | 304.84 | 305.46 | 305.46 | -2.25% | 426,757 |
| May 29, 2026 | 318.82 | 319.50 | 310.82 | 312.48 | 312.48 | -1.80% | 485,196 |
| May 28, 2026 | 307.25 | 319.86 | 305.25 | 318.22 | 318.22 | 4.24% | 652,354 |
| May 27, 2026 | 299.00 | 305.81 | 297.50 | 305.29 | 305.29 | 2.83% | 574,248 |
| May 26, 2026 | 287.26 | 297.59 | 284.27 | 296.90 | 296.90 | 3.18% | 452,986 |
| May 22, 2026 | 287.49 | 291.47 | 286.20 | 287.74 | 287.74 | 0.35% | 237,014 |
| May 21, 2026 | 285.77 | 290.56 | 281.86 | 286.74 | 286.74 | -0.39% | 228,300 |
| May 20, 2026 | 282.58 | 288.56 | 275.08 | 287.86 | 287.86 | 2.42% | 545,435 |
| May 19, 2026 | 281.82 | 284.98 | 274.33 | 281.05 | 281.05 | -0.27% | 668,553 |
| May 18, 2026 | 274.72 | 283.63 | 267.83 | 281.82 | 281.82 | 13.85% | 1,235,106 |
| May 15, 2026 | 248.46 | 250.10 | 242.79 | 247.53 | 247.53 | 0.51% | 374,678 |
| May 14, 2026 | 243.69 | 249.35 | 243.43 | 246.27 | 246.27 | 1.13% | 403,534 |
| May 13, 2026 | 239.30 | 245.98 | 236.73 | 243.51 | 243.51 | 0.74% | 425,877 |
| May 12, 2026 | 245.03 | 246.20 | 240.72 | 241.71 | 241.71 | -0.85% | 277,685 |
| May 11, 2026 | 254.35 | 254.35 | 242.62 | 243.79 | 243.79 | -4.14% | 430,848 |
| May 8, 2026 | 256.41 | 258.81 | 251.32 | 254.32 | 254.32 | -1.17% | 230,808 |
| May 7, 2026 | 260.49 | 262.83 | 254.93 | 257.32 | 257.32 | -0.66% | 268,574 |
| May 6, 2026 | 260.47 | 264.06 | 258.60 | 259.02 | 259.02 | 0.74% | 498,479 |
| May 5, 2026 | 259.87 | 263.07 | 251.79 | 257.12 | 257.12 | -0.29% | 520,692 |
| May 4, 2026 | 255.85 | 262.46 | 255.16 | 257.86 | 257.86 | 0.51% | 624,007 |
| May 1, 2026 | 261.47 | 264.30 | 242.28 | 256.55 | 256.55 | -8.41% | 997,705 |
| Apr 30, 2026 | 277.93 | 281.97 | 273.15 | 280.12 | 280.12 | 1.81% | 650,158 |
| Apr 29, 2026 | 278.70 | 283.52 | 273.46 | 275.15 | 275.15 | -1.50% | 293,018 |
| Apr 28, 2026 | 287.49 | 288.52 | 276.66 | 279.34 | 279.34 | -2.77% | 339,257 |
| Apr 27, 2026 | 287.80 | 294.05 | 284.65 | 287.29 | 287.29 | -0.19% | 223,004 |
| Apr 24, 2026 | 281.61 | 288.49 | 280.35 | 287.84 | 287.84 | 2.28% | 218,791 |
| Apr 23, 2026 | 294.82 | 294.82 | 274.90 | 281.42 | 281.42 | -6.44% | 423,542 |
| Apr 22, 2026 | 307.50 | 308.38 | 298.22 | 300.78 | 300.78 | -1.60% | 232,542 |
| Apr 21, 2026 | 305.05 | 312.85 | 301.55 | 305.67 | 305.67 | 0.77% | 228,427 |
| Apr 20, 2026 | 297.46 | 304.60 | 295.98 | 303.34 | 303.34 | 1.44% | 171,741 |
| Apr 17, 2026 | 294.93 | 302.32 | 292.19 | 299.02 | 299.02 | 2.72% | 186,519 |
| Apr 16, 2026 | 294.68 | 294.69 | 289.70 | 291.09 | 291.09 | -1.65% | 286,869 |
| Apr 15, 2026 | 293.73 | 297.50 | 292.15 | 295.96 | 295.96 | 1.28% | 208,831 |
| Apr 14, 2026 | 289.53 | 294.71 | 289.53 | 292.23 | 292.23 | 1.41% | 200,337 |
| Apr 13, 2026 | 278.83 | 289.50 | 278.83 | 288.17 | 288.17 | 3.19% | 213,516 |
| Apr 10, 2026 | 278.25 | 279.53 | 275.40 | 279.25 | 279.25 | 0.63% | 276,583 |
| Apr 9, 2026 | 278.54 | 280.97 | 273.04 | 277.50 | 277.50 | -1.30% | 293,765 |
| Apr 8, 2026 | 285.37 | 288.72 | 280.91 | 281.15 | 281.15 | 1.13% | 388,929 |
| Apr 7, 2026 | 272.21 | 279.24 | 270.37 | 278.00 | 278.00 | -0.30% | 219,262 |
| Apr 6, 2026 | 279.57 | 280.78 | 276.32 | 278.85 | 278.85 | -0.41% | 272,845 |
| Apr 2, 2026 | 275.31 | 284.45 | 274.08 | 279.99 | 279.99 | 0.59% | 253,681 |
| Apr 1, 2026 | 280.38 | 282.89 | 277.86 | 278.36 | 278.36 | -0.14% | 176,901 |
| Mar 31, 2026 | 273.70 | 280.60 | 270.85 | 278.75 | 278.75 | 3.10% | 196,355 |
| Mar 30, 2026 | 268.76 | 272.75 | 265.64 | 270.36 | 270.36 | 1.87% | 589,768 |
| Mar 27, 2026 | 276.51 | 276.51 | 264.23 | 265.40 | 265.40 | -4.02% | 339,742 |
| Mar 26, 2026 | 272.48 | 277.82 | 272.48 | 276.53 | 276.53 | 1.07% | 436,678 |
| Mar 25, 2026 | 273.92 | 276.14 | 269.10 | 273.60 | 273.60 | 0.54% | 252,437 |
| Mar 24, 2026 | 261.29 | 273.79 | 260.59 | 272.12 | 272.12 | 2.69% | 543,684 |
| Mar 23, 2026 | 268.70 | 270.56 | 263.65 | 265.00 | 265.00 | 0.19% | 360,927 |
| Mar 20, 2026 | 267.43 | 267.73 | 262.05 | 264.49 | 264.49 | -0.19% | 462,439 |
| Mar 19, 2026 | 266.24 | 270.67 | 263.24 | 265.00 | 265.00 | -1.12% | 356,869 |
| Mar 18, 2026 | 266.27 | 270.90 | 266.27 | 267.99 | 267.99 | -0.55% | 286,583 |
| Mar 17, 2026 | 264.41 | 272.40 | 263.78 | 269.48 | 269.48 | 3.15% | 258,267 |
| Mar 16, 2026 | 265.57 | 267.82 | 258.95 | 261.24 | 261.24 | -0.59% | 209,675 |
| Mar 13, 2026 | 265.20 | 270.00 | 261.38 | 262.80 | 262.80 | 0.37% | 161,773 |
| Mar 12, 2026 | 267.03 | 270.05 | 259.56 | 261.82 | 261.82 | -2.99% | 364,094 |
| Mar 11, 2026 | 266.42 | 270.77 | 265.57 | 269.89 | 269.89 | 0.76% | 206,663 |
| Mar 10, 2026 | 271.25 | 271.32 | 265.36 | 267.85 | 267.85 | -1.32% | 198,788 |
| Mar 9, 2026 | 268.20 | 272.04 | 264.92 | 271.44 | 271.44 | 0.59% | 314,932 |
| Mar 6, 2026 | 275.96 | 275.96 | 267.55 | 269.85 | 269.85 | -3.29% | 276,869 |
| Mar 5, 2026 | 280.81 | 288.81 | 278.65 | 279.03 | 279.03 | -1.98% | 292,278 |
| Mar 4, 2026 | 282.15 | 285.75 | 279.96 | 284.68 | 284.68 | 1.60% | 272,508 |
| Mar 3, 2026 | 274.16 | 281.57 | 273.68 | 280.19 | 280.19 | 0.21% | 270,571 |
| Mar 2, 2026 | 275.41 | 282.32 | 273.56 | 279.59 | 279.59 | 0.41% | 302,937 |
| Feb 27, 2026 | 272.07 | 280.52 | 271.71 | 278.44 | 278.44 | 1.17% | 376,915 |
| Feb 26, 2026 | 270.94 | 275.71 | 268.00 | 275.21 | 275.21 | 2.06% | 260,411 |
| Feb 25, 2026 | 275.19 | 275.87 | 267.82 | 269.65 | 269.65 | 0.35% | 253,433 |
| Feb 24, 2026 | 268.26 | 275.99 | 267.82 | 268.70 | 268.70 | 0.17% | 241,728 |
| Feb 23, 2026 | 269.26 | 271.03 | 267.13 | 268.25 | 268.25 | -1.12% | 282,171 |
| Feb 20, 2026 | 270.00 | 272.59 | 267.65 | 271.30 | 271.30 | -0.22% | 257,082 |
| Feb 19, 2026 | 268.95 | 272.62 | 265.06 | 271.90 | 271.90 | 0.45% | 249,495 |
| Feb 18, 2026 | 264.28 | 271.84 | 263.51 | 270.67 | 270.67 | 2.17% | 341,911 |
| Feb 17, 2026 | 256.00 | 268.52 | 254.59 | 264.93 | 264.93 | 3.26% | 504,668 |
| Feb 13, 2026 | 251.00 | 272.79 | 251.00 | 256.56 | 256.56 | -12.26% | 1,060,713 |
| Feb 12, 2026 | 292.50 | 296.34 | 282.66 | 292.42 | 292.42 | -0.43% | 426,697 |
| Feb 11, 2026 | 297.22 | 298.96 | 291.90 | 293.69 | 293.69 | -2.09% | 227,163 |
| Feb 10, 2026 | 297.78 | 301.47 | 294.58 | 299.96 | 299.96 | 1.72% | 188,736 |
| Feb 9, 2026 | 298.17 | 299.11 | 287.59 | 294.90 | 294.90 | -2.19% | 256,272 |
| Feb 6, 2026 | 301.66 | 307.39 | 298.35 | 301.50 | 301.50 | 0.65% | 201,716 |
| Feb 5, 2026 | 304.83 | 307.41 | 298.09 | 299.54 | 299.54 | -2.08% | 166,601 |
| Feb 4, 2026 | 300.93 | 306.72 | 298.90 | 305.90 | 305.90 | 2.31% | 277,124 |
| Feb 3, 2026 | 298.14 | 313.41 | 296.45 | 298.98 | 298.98 | 0.52% | 339,821 |