Want to see BIO full AI Analyst Report?
Bio-Rad Laboratories (BIO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 381.09 | 384.00 | 368.45 | 372.18 | 372.18 | -3.18% | 183,084 | 0.73 |
| Oct 29, 2026 | 389.15 | 390.16 | 379.24 | 384.40 | 384.40 | -0.19% | 332,334 | 1.32 |
| Oct 28, 2026 | 384.15 | 388.86 | 379.79 | 385.12 | 385.12 | +1.08% | 251,309 | 1.00 |
| Oct 27, 2026 | 376.25 | 381.87 | 369.33 | 380.99 | 380.99 | +2.30% | 167,156 | 0.67 |
| Oct 26, 2026 | 371.80 | 376.00 | 369.76 | 372.43 | 372.43 | +0.67% | 179,098 | 0.71 |
| Oct 23, 2026 | 356.98 | 371.31 | 352.46 | 369.95 | 369.95 | +1.77% | 167,405 | 0.64 |
| Oct 22, 2026 | 359.83 | 367.93 | 359.83 | 363.50 | 363.50 | +0.83% | 228,219 | 0.87 |
| Oct 21, 2026 | 350.21 | 362.42 | 347.29 | 360.50 | 360.50 | +1.69% | 360,455 | 1.37 |
| Oct 20, 2026 | 352.08 | 356.93 | 350.49 | 354.50 | 354.50 | +0.48% | 212,450 | 0.80 |
| Oct 19, 2026 | 355.30 | 356.34 | 350.61 | 352.82 | 352.82 | -0.25% | 220,835 | 0.83 |
| Oct 16, 2026 | 369.37 | 369.37 | 350.77 | 353.70 | 353.70 | -3.05% | 207,702 | 0.78 |
| Oct 15, 2026 | 364.90 | 368.54 | 359.88 | 364.82 | 364.82 | +0.66% | 247,832 | 0.92 |
| Oct 14, 2026 | 367.86 | 371.07 | 361.27 | 362.43 | 362.43 | -0.36% | 297,396 | 1.10 |
| Oct 13, 2026 | 369.00 | 369.43 | 358.43 | 363.73 | 363.73 | -0.19% | 132,592 | 0.49 |
| Oct 12, 2026 | 369.85 | 369.85 | 359.41 | 364.42 | 364.42 | -0.48% | 181,201 | 0.66 |
| Oct 09, 2026 | 364.32 | 368.67 | 361.32 | 366.16 | 366.16 | +1.60% | 138,984 | 0.51 |
| Oct 08, 2026 | 371.99 | 372.59 | 353.97 | 360.40 | 360.40 | -2.04% | 312,024 | 1.14 |
| Oct 07, 2026 | 373.16 | 374.60 | 363.98 | 367.92 | 367.92 | -0.25% | 251,904 | 0.92 |
| Oct 06, 2026 | 383.38 | 390.00 | 367.49 | 368.83 | 368.83 | -2.89% | 162,538 | 0.59 |
| Oct 05, 2026 | 368.07 | 381.78 | 363.96 | 379.82 | 379.82 | +2.89% | 279,398 | 1.02 |
| Oct 02, 2026 | 357.28 | 369.40 | 357.28 | 369.14 | 369.14 | +3.82% | 223,646 | 0.81 |
| Oct 01, 2026 | 373.87 | 379.67 | 353.30 | 355.57 | 355.57 | -5.86% | 264,577 | 0.96 |
| Sep 30, 2026 | 377.61 | 380.88 | 374.02 | 377.71 | 377.71 | -0.48% | 228,588 | 0.84 |
| Sep 29, 2026 | 377.73 | 381.56 | 374.79 | 379.55 | 379.55 | +0.49% | 261,682 | 0.96 |
| Sep 28, 2026 | 376.98 | 383.95 | 373.18 | 377.69 | 377.69 | -0.87% | 272,636 | 1.00 |
| Sep 25, 2026 | 384.14 | 387.00 | 376.43 | 381.00 | 381.00 | -1.69% | 253,587 | 0.93 |
| Sep 24, 2026 | 377.73 | 389.38 | 376.18 | 387.54 | 387.54 | +2.29% | 374,180 | 1.38 |
| Sep 23, 2026 | 379.27 | 382.85 | 374.77 | 378.88 | 378.88 | -0.18% | 177,213 | 0.64 |
| Sep 22, 2026 | 377.53 | 383.25 | 374.01 | 379.57 | 379.57 | +0.59% | 374,684 | 1.34 |
| Sep 21, 2026 | 381.58 | 381.58 | 373.47 | 377.33 | 377.33 | +0.24% | 311,465 | 1.11 |
| Sep 18, 2026 | 383.05 | 383.05 | 374.81 | 376.41 | 376.41 | -1.57% | 324,347 | 1.14 |
| Sep 17, 2026 | 384.23 | 385.71 | 377.69 | 382.41 | 382.41 | +0.89% | 204,956 | 0.72 |
| Sep 16, 2026 | 378.25 | 385.33 | 375.00 | 379.03 | 379.03 | +0.27% | 262,414 | 0.91 |
| Sep 15, 2026 | 366.33 | 380.91 | 366.28 | 378.00 | 378.00 | +2.56% | 519,131 | 1.84 |
| Sep 14, 2026 | 365.66 | 370.52 | 365.66 | 368.55 | 368.55 | -0.21% | 292,990 | 1.04 |
| Sep 11, 2026 | 370.45 | 373.71 | 368.69 | 369.32 | 369.32 | +0.15% | 344,834 | 1.23 |
| Sep 10, 2026 | 379.92 | 382.01 | 368.56 | 368.75 | 368.75 | -2.18% | 334,375 | 1.20 |
| Sep 09, 2026 | 380.00 | 380.06 | 373.34 | 376.97 | 376.97 | -0.83% | 177,000 | 0.63 |
| Sep 08, 2026 | 390.73 | 390.73 | 379.49 | 380.12 | 380.12 | -1.55% | 138,843 | 0.49 |
| Sep 07, 2026 | 380.84 | 386.78 | 376.20 | 386.11 | 386.11 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 380.84 | 386.78 | 376.20 | 386.11 | 386.11 | -0.46% | 112,950 | 0.38 |
| Sep 03, 2026 | 390.00 | 394.29 | 381.06 | 387.90 | 387.90 | -0.16% | 148,022 | 0.49 |
| Sep 02, 2026 | 380.62 | 389.83 | 380.23 | 388.51 | 388.51 | +1.98% | 285,333 | 0.95 |
| Sep 01, 2026 | 387.88 | 387.88 | 380.27 | 380.96 | 380.96 | -1.34% | 256,109 | 0.85 |
| Aug 31, 2026 | 393.85 | 394.02 | 382.13 | 386.12 | 386.12 | -0.41% | 301,423 | 1.00 |
| Aug 28, 2026 | 390.82 | 392.29 | 382.10 | 387.70 | 387.70 | -0.57% | 206,971 | 0.68 |
| Aug 27, 2026 | 389.03 | 396.23 | 386.69 | 389.94 | 389.94 | +0.33% | 245,882 | 0.79 |
| Aug 26, 2026 | 393.10 | 393.10 | 385.50 | 388.64 | 388.64 | -0.44% | 221,657 | 0.70 |
| Aug 25, 2026 | 384.00 | 390.83 | 377.80 | 390.34 | 390.34 | +2.25% | 295,715 | 0.92 |
| Aug 24, 2026 | 384.09 | 384.09 | 373.40 | 381.76 | 381.76 | +0.46% | 300,154 | 0.93 |