Home

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

236.53
-8.99 (-3.66%)
NYSE · Last Trade: Apr 3rd, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/24/2025353.42357.61350.69354.79121,751354.79
1/23/2025359.03362.77343.66352.48217,010352.48
1/22/2025353.29360.93351.63360.54153,113360.54
1/21/2025344.51354.73342.95353.86144,397353.86
1/17/2025341.77345.76341.38342.41124,273342.41
1/16/2025341.79345.49335.60344.47147,255344.47
1/15/2025344.63350.82334.57341.79247,178341.79
1/14/2025351.70355.05336.67342.23206,292342.23
1/13/2025342.34352.80342.34351.70121,472351.70
1/10/2025335.63344.37335.42341.75132,666341.75
1/08/2025339.32347.11337.37344.38139,020344.38
1/07/2025344.48351.96340.72343.99116,711343.99
1/06/2025331.44346.87331.44343.47174,451343.47
1/03/2025326.78335.06324.22330.75111,502330.75