Bio-Rad Laboratories Inc (BIO) Historical Stock Data
308.53 ↓9.16 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIO is down -0.10% a day on average. There have been 13 days where Bio-Rad Laboratories Inc closed green and 17 days where BIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 314.86 | 308.53 | ↓$6.33 (-2.01%) | 308.05 | 316.73 | 134.08K |
| 2025-12-05 | 322.74 | 317.69 | ↓$5.05 (-1.56%) | 316.94 | 325.33 | 174.01K |
| 2025-12-04 | 320.00 | 320.06 | ↑$0.06 (0.02%) | 311.81 | 321.00 | 114.28K |
| 2025-12-03 | 321.75 | 320.34 | ↓$1.41 (-0.44%) | 317.03 | 322.50 | 271.83K |
| 2025-12-02 | 320.48 | 318.56 | ↓$1.92 (-0.60%) | 317.50 | 323.99 | 210.14K |
| 2025-12-01 | 321.44 | 321.50 | ↑$0.06 (0.02%) | 319.52 | 328.07 | 133.11K |
| 2025-11-28 | 323.65 | 324.86 | ↑$1.21 (0.37%) | 321.10 | 327.69 | 86.31K |
| 2025-11-26 | 330.38 | 327.03 | ↓$3.35 (-1.01%) | 326.64 | 334.00 | 126.34K |
| 2025-11-25 | 322.69 | 332.21 | ↑$9.52 (2.95%) | 321.73 | 334.53 | 145.51K |
| 2025-11-24 | 314.85 | 322.48 | ↑$7.63 (2.42%) | 311.63 | 324.00 | 383.30K |
| 2025-11-21 | 303.63 | 316.70 | ↑$13.07 (4.30%) | 303.63 | 320.14 | 126.65K |
| 2025-11-20 | 309.05 | 303.61 | ↓$5.44 (-1.76%) | 298.35 | 311.55 | 214.11K |
| 2025-11-19 | 310.50 | 304.79 | ↓$5.71 (-1.84%) | 301.33 | 310.50 | 192.72K |
| 2025-11-18 | 303.41 | 307.78 | ↑$4.37 (1.44%) | 296.15 | 311.47 | 149.37K |
| 2025-11-17 | 313.67 | 304.06 | ↓$9.61 (-3.06%) | 303.30 | 315.35 | 165.04K |
| 2025-11-14 | 314.11 | 313.15 | ↓$0.96 (-0.31%) | 307.67 | 316.88 | 107.29K |
| 2025-11-13 | 322.68 | 316.89 | ↓$5.79 (-1.79%) | 316.56 | 326.79 | 176.08K |
| 2025-11-12 | 313.28 | 327.28 | ↑$14.00 (4.47%) | 312.64 | 328.52 | 247.36K |
| 2025-11-11 | 309.85 | 313.33 | ↑$3.48 (1.12%) | 306.90 | 315.86 | 116.39K |
| 2025-11-10 | 307.99 | 307.38 | ↓$0.61 (-0.20%) | 305.97 | 314.05 | 116.46K |
| 2025-11-07 | 304.92 | 305.56 | ↑$0.64 (0.21%) | 302.30 | 307.51 | 136.24K |
| 2025-11-06 | 308.59 | 306.55 | ↓$2.04 (-0.66%) | 304.12 | 310.85 | 134.90K |
| 2025-11-05 | 308.65 | 310.01 | ↑$1.36 (0.44%) | 303.44 | 312.87 | 179.62K |
| 2025-11-04 | 309.87 | 310.96 | ↑$1.09 (0.35%) | 301.92 | 316.20 | 196.08K |
| 2025-11-03 | 317.04 | 311.43 | ↓$5.61 (-1.77%) | 308.36 | 319.85 | 252.60K |
| 2025-10-31 | 305.75 | 319.55 | ↑$13.80 (4.51%) | 300.04 | 321.59 | 285.16K |
| 2025-10-30 | 316.00 | 304.61 | ↓$11.39 (-3.60%) | 298.22 | 328.96 | 429.22K |
| 2025-10-29 | 328.03 | 319.47 | ↓$8.56 (-2.61%) | 315.10 | 334.98 | 510.29K |
| 2025-10-28 | 336.44 | 330.42 | ↓$6.02 (-1.79%) | 327.40 | 340.68 | 305.18K |
| 2025-10-27 | 337.74 | 336.12 | ↓$1.62 (-0.48%) | 334.91 | 343.12 | 289.94K |
Create an account or log in to view more rows.
$BIO FYI - leaning bullish
$BIO just waiting ….
$BIO I hope I never have to work for anyone again after this
$BIO volume = money
$BIO we back
$BIO HOLDING STRONG FOR ALL OF YOU
$BIO doesn’t look good for Monday.
$BIO take what we can get
$BIO just waiting ….
$BIO I can wait.