Bio-Rad Laboratories Inc. (BIO)
NYSE: BIO
· Real-Time Price · USD
295.08
5.65 (1.95%)
At close: Sep 05, 2025, 3:59 PM
295.43
0.12%
After-hours: Sep 05, 2025, 06:04 PM EDT
BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 289.43 | 298.00 | 289.43 | 295.43 | 295.43 | 2.07% | 257,890 |
| Sep 4, 2025 | 286.83 | 290.72 | 278.77 | 289.43 | 289.43 | 0.48% | 187,700 |
| Sep 3, 2025 | 288.50 | 291.17 | 286.33 | 288.05 | 288.05 | -0.92% | 202,300 |
| Sep 2, 2025 | 293.83 | 296.40 | 286.89 | 290.71 | 290.71 | -2.41% | 215,809 |
| Aug 29, 2025 | 292.81 | 300.85 | 292.81 | 297.88 | 297.88 | 1.43% | 199,923 |
| Aug 28, 2025 | 290.75 | 294.63 | 288.98 | 293.67 | 293.67 | 0.28% | 189,617 |
| Aug 27, 2025 | 291.77 | 297.34 | 290.25 | 292.84 | 292.84 | -1.27% | 243,100 |
| Aug 26, 2025 | 298.30 | 299.89 | 295.87 | 296.60 | 296.60 | -0.26% | 191,700 |
| Aug 25, 2025 | 301.52 | 301.52 | 294.20 | 297.37 | 297.37 | -2.12% | 241,600 |
| Aug 22, 2025 | 289.46 | 308.44 | 287.31 | 303.82 | 303.82 | 6.59% | 783,334 |
| Aug 21, 2025 | 286.28 | 292.00 | 283.96 | 285.03 | 285.03 | -1.09% | 167,031 |
| Aug 20, 2025 | 287.92 | 290.77 | 285.98 | 288.16 | 288.16 | -0.07% | 129,100 |
| Aug 19, 2025 | 286.79 | 290.27 | 284.97 | 288.37 | 288.37 | 1.31% | 199,100 |
| Aug 18, 2025 | 285.28 | 287.20 | 282.00 | 284.65 | 284.65 | -0.35% | 163,800 |
| Aug 15, 2025 | 287.21 | 289.75 | 285.10 | 285.66 | 285.66 | -0.54% | 157,844 |
| Aug 14, 2025 | 284.53 | 287.26 | 280.64 | 287.21 | 287.21 | 0.02% | 132,041 |
| Aug 13, 2025 | 276.21 | 288.00 | 275.21 | 287.16 | 287.16 | 4.51% | 206,705 |
| Aug 12, 2025 | 264.79 | 275.01 | 264.33 | 274.76 | 274.76 | 3.87% | 243,125 |
| Aug 11, 2025 | 264.50 | 270.71 | 262.77 | 264.53 | 264.53 | 0.12% | 169,900 |
| Aug 8, 2025 | 265.11 | 266.20 | 262.05 | 264.21 | 264.21 | -0.40% | 211,847 |