Home

Bio-Rad Laboratories, Inc. Class A Common Stock (BIO)

242.63
-7.11 (-2.85%)
NYSE · Last Trade: Apr 26th, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bio-Rad Laboratories, Inc. Class A Common Stock (BIO)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025246.02247.52235.81242.63377,689242.63
4/24/2025249.08250.49242.09249.74222,602249.74
4/23/2025250.99260.00247.51248.85272,444248.85
4/22/2025240.82245.87240.22244.98215,068244.98
4/21/2025237.10238.79232.53236.88358,642236.88
4/17/2025243.06243.06235.16238.18231,483238.18
4/16/2025246.75248.67240.63245.21339,166245.21
4/15/2025248.67250.74243.27244.98306,323244.98
4/14/2025251.16252.41245.25249.62376,975249.62
4/11/2025235.04246.11231.72245.80362,886245.80
4/10/2025244.20244.20226.54232.29442,141232.29
4/09/2025216.37249.58216.29249.17568,099249.17
4/08/2025236.19236.19220.09220.51826,832220.51
4/07/2025221.50232.73215.38229.40591,443229.40
4/04/2025230.52231.31221.18225.60533,975225.60
4/03/2025238.31239.94233.34234.75364,844234.75
4/02/2025237.63248.00237.63245.52249,120245.52
4/01/2025242.70245.52237.92240.00348,064240.00
3/31/2025241.36245.64235.84243.56395,197243.56
3/28/2025245.00246.81241.87243.00328,130243.00
3/27/2025245.54249.37244.73247.16186,595247.16
3/26/2025246.75248.28243.76245.32324,122245.32
3/25/2025257.14258.89246.33247.31361,123247.31
3/24/2025257.96259.95254.68256.65268,456256.65
3/21/2025252.58256.74250.70256.681,439,996256.68
3/20/2025252.52256.93249.47254.47280,625254.47
3/19/2025260.00260.11252.05254.17401,802254.17
3/18/2025257.30260.42250.45260.03352,868260.03
3/17/2025254.16257.84250.86257.00518,860257.00
3/14/2025246.48256.42245.02254.45232,742254.45
3/13/2025249.29250.94244.00245.01198,494245.01
3/12/2025253.63258.82249.83251.15369,735251.15
3/11/2025251.33254.29245.55251.01429,898251.01
3/10/2025257.86260.89244.19247.76416,785247.76
3/07/2025256.56263.88250.00261.19480,971261.19
3/06/2025258.84268.88257.68257.97397,425257.97
3/05/2025249.67261.90248.89260.34538,394260.34
3/04/2025255.44255.44248.22250.50291,086250.50
3/03/2025266.38266.38256.12256.45267,048256.45
2/28/2025267.33269.30262.11265.16301,776265.16
2/27/2025274.93277.65265.00265.63288,527265.63
2/26/2025276.97281.74276.00276.19250,905276.19
2/25/2025279.59281.80273.65277.36315,406277.36
2/24/2025280.08283.71278.52280.15273,531280.15
2/21/2025286.28286.91275.97280.08334,710280.08
2/20/2025286.68289.96284.15285.63390,841285.63
2/19/2025283.20286.84281.54283.73401,070283.73
2/18/2025275.50284.99275.50283.21495,990283.21
2/14/2025301.98301.98273.67277.161,065,499277.16
2/13/2025314.64315.00300.63306.36375,656306.36
2/12/2025310.70313.74306.44312.36231,563312.36
2/11/2025324.20326.35314.14314.73155,099314.73
2/10/2025341.78341.78323.59327.07254,050327.07
2/07/2025345.70345.70336.30342.13231,287342.13
2/06/2025350.00350.00339.63345.41118,699345.41
2/05/2025346.03351.02346.03350.94113,373350.94
2/04/2025354.88354.88342.76346.03174,237346.03
2/03/2025353.25358.40352.42353.11167,994353.11
1/31/2025361.26363.96356.65360.88162,710360.88
1/30/2025360.23368.65355.39358.86180,319358.86
1/29/2025362.67362.67351.36355.97140,528355.97
1/28/2025368.95373.69365.53367.00200,349367.00
1/27/2025356.83360.07352.84358.87154,778358.87