Bio-Rad Laboratories, Inc. Class A BIO
NYSE · United States · Health Technology
$370.10-7.61 (-2.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $370.04 | -2.03% | $373.87 | $379.67 | $369.53 | 25.34K |
| 2026-09-30 | $377.71 | -0.48% | $377.61 | $380.88 | $374.02 | 228.60K |
| 2026-09-29 | $379.55 | +0.49% | $377.73 | $381.56 | $374.79 | 261.70K |
| 2026-09-28 | $377.69 | -0.87% | $376.98 | $383.95 | $373.18 | 272.60K |
| 2026-09-25 | $381.00 | -1.69% | $384.14 | $387.00 | $376.43 | 253.60K |
| 2026-09-24 | $387.54 | +2.29% | $377.73 | $389.38 | $376.18 | 374.20K |
| 2026-09-23 | $378.88 | -0.18% | $379.27 | $382.85 | $374.77 | 177.20K |
| 2026-09-22 | $379.57 | +0.59% | $377.53 | $383.25 | $374.01 | 374.70K |
| 2026-09-21 | $377.33 | +0.24% | $381.58 | $381.58 | $373.47 | 311.50K |
| 2026-09-18 | $376.41 | -1.57% | $383.05 | $383.05 | $374.81 | 324.30K |
| 2026-09-17 | $382.41 | +0.89% | $384.23 | $385.71 | $377.69 | 205.00K |
| 2026-09-16 | $379.03 | +0.27% | $378.25 | $385.33 | $375.00 | 262.40K |
| 2026-09-15 | $378.00 | +2.56% | $366.33 | $380.91 | $366.28 | 519.10K |
| 2026-09-14 | $368.55 | -0.21% | $365.66 | $370.52 | $365.66 | 293.00K |
| 2026-09-11 | $369.32 | +0.15% | $370.45 | $373.71 | $368.69 | 344.80K |
| 2026-09-10 | $368.75 | -2.18% | $379.92 | $382.01 | $368.56 | 334.40K |
| 2026-09-09 | $376.97 | -0.83% | $380.00 | $380.06 | $373.34 | 177.00K |
| 2026-09-08 | $380.12 | -1.55% | $390.73 | $390.73 | $379.49 | 138.80K |
| 2026-09-04 | $386.11 | -0.46% | $380.84 | $386.78 | $376.20 | 112.90K |
| 2026-09-03 | $387.90 | -0.16% | $390.00 | $394.29 | $381.06 | 148.00K |
| 2026-09-02 | $388.51 | +1.98% | $380.62 | $389.83 | $380.23 | 285.30K |
| 2026-09-01 | $380.96 | -1.34% | $387.88 | $387.88 | $380.27 | 256.10K |
| 2026-08-31 | $386.12 | -0.41% | $393.85 | $394.02 | $382.13 | 301.40K |
| 2026-08-28 | $387.70 | -0.57% | $390.82 | $392.29 | $382.10 | 207.00K |
| 2026-08-27 | $389.94 | +0.33% | $389.03 | $396.23 | $386.69 | 245.90K |
| 2026-08-26 | $388.64 | -0.44% | $393.10 | $393.10 | $385.50 | 221.70K |
| 2026-08-25 | $390.34 | +2.25% | $384.00 | $390.83 | $377.80 | 295.70K |
| 2026-08-24 | $381.76 | +0.46% | $384.09 | $384.09 | $373.40 | 300.20K |
| 2026-08-21 | $380.03 | +0.95% | $385.80 | $385.92 | $373.47 | 341.20K |
| 2026-08-20 | $376.46 | +3.35% | $360.29 | $380.71 | $360.25 | 337.50K |
| 2026-08-19 | $364.26 | +3.28% | $356.89 | $367.95 | $352.70 | 258.00K |
| 2026-08-18 | $352.69 | -0.72% | $356.17 | $356.49 | $351.80 | 210.70K |
| 2026-08-17 | $355.23 | -0.29% | $359.29 | $359.29 | $353.86 | 213.50K |
| 2026-08-14 | $356.26 | -1.36% | $361.06 | $362.49 | $355.07 | 173.80K |
| 2026-08-13 | $361.19 | -0.25% | $364.00 | $365.00 | $352.12 | 207.50K |
| 2026-08-12 | $362.08 | +1.64% | $353.06 | $362.42 | $351.00 | 233.90K |
| 2026-08-11 | $356.25 | +0.48% | $349.37 | $358.69 | $349.37 | 251.90K |
| 2026-08-10 | $354.54 | +0.59% | $350.49 | $355.85 | $347.86 | 221.10K |
| 2026-08-07 | $352.47 | +2.93% | $339.18 | $353.33 | $339.18 | 266.90K |
| 2026-08-06 | $342.43 | -1.56% | $345.05 | $345.05 | $336.09 | 305.00K |
| 2026-08-05 | $347.86 | +4.50% | $340.00 | $352.63 | $329.60 | 522.10K |
| 2026-08-04 | $332.88 | -0.55% | $336.52 | $338.42 | $325.31 | 274.30K |
| 2026-08-03 | $334.71 | +2.84% | $324.98 | $335.53 | $319.49 | 295.50K |
| 2026-07-31 | $325.48 | -0.38% | $329.50 | $329.50 | $318.81 | 190.10K |
| 2026-07-30 | $326.72 | -0.16% | $325.63 | $328.52 | $318.55 | 195.00K |
| 2026-07-29 | $327.25 | -1.13% | $331.43 | $337.97 | $326.21 | 361.80K |
| 2026-07-28 | $331.00 | +4.61% | $320.01 | $334.61 | $320.01 | 592.30K |
| 2026-07-27 | $316.41 | +0.62% | $313.45 | $320.34 | $312.29 | 348.90K |
| 2026-07-24 | $314.46 | -0.61% | $316.48 | $317.13 | $311.66 | 355.50K |
| 2026-07-23 | $316.38 | +3.41% | $308.47 | $318.70 | $308.47 | 352.70K |
| 2026-07-22 | $305.96 | +1.41% | $301.00 | $307.10 | $298.74 | 275.10K |
| 2026-07-21 | $301.70 | -0.07% | $290.50 | $302.93 | $285.39 | 302.90K |
| 2026-07-20 | $301.90 | -0.81% | $301.71 | $307.49 | $300.16 | 454.20K |
| 2026-07-17 | $304.36 | +1.12% | $298.88 | $305.68 | $297.06 | 287.20K |
| 2026-07-16 | $300.98 | +1.78% | $295.93 | $302.13 | $295.93 | 237.50K |
| 2026-07-15 | $295.73 | -0.87% | $299.74 | $301.71 | $294.82 | 250.70K |
| 2026-07-14 | $298.34 | +0.26% | $294.42 | $299.87 | $294.42 | 227.80K |
| 2026-07-13 | $297.58 | +0.50% | $295.17 | $299.15 | $292.72 | 339.90K |
| 2026-07-10 | $296.11 | -0.39% | $300.00 | $302.16 | $295.96 | 204.50K |
| 2026-07-09 | $297.28 | +4.73% | $284.23 | $298.20 | $284.23 | 225.50K |
| 2026-07-08 | $283.86 | -2.95% | $289.19 | $290.50 | $281.79 | 253.10K |
| 2026-07-07 | $292.50 | -0.90% | $298.37 | $298.65 | $290.00 | 294.40K |
| 2026-07-06 | $295.15 | -0.58% | $298.82 | $298.82 | $290.93 | 270.80K |
| 2026-07-02 | $296.86 | -0.08% | $298.00 | $302.55 | $295.84 | 344.70K |
| 2026-07-01 | $297.09 | +1.19% | $293.11 | $299.54 | $293.06 | 204.20K |
| 2026-06-30 | $293.61 | -0.57% | $296.79 | $299.32 | $287.94 | 237.40K |
| 2026-06-29 | $295.30 | -1.83% | $300.00 | $301.27 | $294.07 | 329.30K |
| 2026-06-26 | $300.79 | +0.84% | $296.80 | $305.00 | $293.46 | 482.00K |
| 2026-06-25 | $298.29 | +6.51% | $284.00 | $301.76 | $280.78 | 591.80K |
| 2026-06-24 | $280.05 | +3.60% | $273.35 | $284.03 | $270.00 | 322.40K |
| 2026-06-23 | $270.32 | -3.84% | $281.62 | $283.76 | $270.28 | 645.30K |
| 2026-06-22 | $281.11 | -0.47% | $281.15 | $281.93 | $276.51 | 236.80K |
| 2026-06-18 | $282.44 | -0.78% | $284.61 | $285.75 | $280.48 | 402.80K |
| 2026-06-17 | $284.67 | -1.82% | $288.78 | $293.11 | $282.69 | 207.00K |
| 2026-06-16 | $289.95 | +0.23% | $290.65 | $294.43 | $288.94 | 266.60K |
| 2026-06-15 | $289.28 | +1.17% | $288.77 | $292.51 | $285.03 | 226.70K |
| 2026-06-12 | $285.94 | -2.22% | $293.57 | $293.83 | $284.57 | 184.40K |
| 2026-06-11 | $292.44 | +0.49% | $292.41 | $297.13 | $287.73 | 370.70K |
| 2026-06-10 | $291.01 | -2.07% | $296.08 | $298.58 | $290.21 | 370.80K |
| 2026-06-09 | $297.17 | +2.01% | $294.30 | $297.92 | $290.35 | 437.00K |
| 2026-06-08 | $291.31 | -1.02% | $296.50 | $298.27 | $291.12 | 431.00K |
| 2026-06-05 | $294.32 | -4.28% | $305.84 | $307.35 | $291.40 | 346.90K |
| 2026-06-04 | $307.47 | +0.87% | $308.66 | $312.27 | $305.53 | 279.10K |
| 2026-06-03 | $304.83 | -0.42% | $303.57 | $306.78 | $297.89 | 327.50K |
| 2026-06-02 | $306.13 | +0.22% | $300.99 | $308.63 | $299.58 | 405.40K |
| 2026-06-01 | $305.46 | -2.25% | $311.10 | $311.10 | $304.84 | 442.20K |
| 2026-05-29 | $312.48 | -1.80% | $318.82 | $319.50 | $310.82 | 521.60K |
| 2026-05-28 | $318.22 | +4.24% | $307.25 | $319.86 | $305.25 | 652.40K |
| 2026-05-27 | $305.29 | +2.83% | $299.00 | $305.81 | $297.50 | 574.40K |
| 2026-05-26 | $296.90 | +3.18% | $287.26 | $297.59 | $284.27 | 454.70K |