Bio-Rad Laboratories, Inc.BIONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $319.10 | $320.87 | $315.74 | $319.32 | 38,189 |
| 1/14/2026 | $320.83 | $325.93 | $316.60 | $318.25 | 230,800 |
| 1/13/2026 | $323.49 | $328.56 | $316.57 | $322.17 | 183,801 |
| 1/12/2026 | $325.80 | $325.80 | $319.91 | $323.00 | 198,207 |
| 1/9/2026 | $321.36 | $326.43 | $318.18 | $323.82 | 191,100 |
| 1/8/2026 | $321.12 | $324.75 | $313.88 | $319.08 | 223,800 |
| 1/7/2026 | $325.81 | $326.90 | $320.22 | $324.09 | 200,614 |
| 1/6/2026 | $323.94 | $328.25 | $320.00 | $325.50 | 373,724 |
| 1/5/2026 | $302.25 | $322.61 | $302.25 | $322.34 | 262,734 |
| 1/2/2026 | $303.22 | $307.31 | $300.42 | $305.27 | 137,105 |
| 12/31/2025 | $305.81 | $305.98 | $300.26 | $302.99 | 99,800 |
| 12/30/2025 | $301.27 | $305.00 | $300.32 | $304.51 | 97,459 |
| 12/29/2025 | $303.88 | $305.62 | $301.07 | $303.73 | 148,800 |
| 12/26/2025 | $302.46 | $304.42 | $300.46 | $303.88 | 94,000 |
| 12/24/2025 | $301.00 | $302.72 | $298.78 | $301.75 | 76,223 |
| 12/23/2025 | $304.21 | $304.21 | $298.85 | $301.03 | 157,000 |
| 12/22/2025 | $302.02 | $307.07 | $298.80 | $304.85 | 194,400 |
| 12/19/2025 | $299.98 | $302.63 | $295.01 | $301.53 | 425,800 |
| 12/18/2025 | $303.87 | $307.78 | $298.97 | $299.86 | 164,000 |
| 12/17/2025 | $301.04 | $304.91 | $298.74 | $301.28 | 179,531 |
| 12/16/2025 | $308.10 | $309.79 | $298.02 | $302.02 | 173,119 |
| 12/15/2025 | $310.00 | $312.81 | $301.30 | $307.92 | 202,306 |
| 12/12/2025 | $313.97 | $314.97 | $306.36 | $308.13 | 110,700 |
| 12/11/2025 | $315.00 | $319.50 | $310.11 | $313.97 | 108,200 |
| 12/10/2025 | $309.74 | $316.20 | $307.08 | $315.00 | 169,734 |
| 12/9/2025 | $308.00 | $312.98 | $307.35 | $308.05 | 152,446 |
| 12/8/2025 | $314.86 | $316.73 | $308.05 | $308.53 | 134,082 |
| 12/5/2025 | $322.74 | $325.33 | $316.94 | $317.69 | 174,009 |
| 12/4/2025 | $320.00 | $321.00 | $311.81 | $320.06 | 114,300 |
| 12/3/2025 | $321.75 | $322.50 | $317.02 | $320.34 | 271,826 |
| 12/2/2025 | $320.48 | $323.99 | $317.50 | $318.56 | 210,135 |
| 12/1/2025 | $321.44 | $328.07 | $319.52 | $321.50 | 133,109 |
| 11/28/2025 | $323.65 | $327.69 | $321.10 | $324.86 | 86,310 |
| 11/26/2025 | $330.38 | $334.00 | $326.64 | $327.03 | 126,340 |
| 11/25/2025 | $322.69 | $334.53 | $321.73 | $332.21 | 145,512 |
| 11/24/2025 | $314.85 | $324.00 | $311.63 | $322.48 | 383,303 |
| 11/21/2025 | $303.63 | $320.14 | $303.63 | $316.70 | 126,700 |
| 11/20/2025 | $309.05 | $311.55 | $298.35 | $303.61 | 214,108 |
| 11/19/2025 | $310.50 | $310.50 | $301.33 | $304.79 | 192,716 |
| 11/18/2025 | $303.41 | $311.47 | $296.15 | $307.78 | 149,400 |
| 11/17/2025 | $313.67 | $315.35 | $303.30 | $304.06 | 165,038 |
| 11/14/2025 | $314.11 | $316.88 | $307.67 | $313.15 | 107,300 |
| 11/13/2025 | $322.68 | $326.79 | $316.56 | $316.89 | 176,100 |
| 11/12/2025 | $313.28 | $328.52 | $312.64 | $327.28 | 247,359 |
| 11/11/2025 | $309.85 | $315.86 | $306.90 | $313.33 | 116,400 |
| 11/10/2025 | $307.99 | $314.05 | $305.97 | $307.38 | 116,500 |
| 11/7/2025 | $304.92 | $307.51 | $302.30 | $305.56 | 136,235 |
| 11/6/2025 | $308.59 | $310.85 | $304.12 | $306.55 | 134,900 |
| 11/5/2025 | $308.65 | $312.87 | $303.44 | $310.01 | 179,617 |
| 11/4/2025 | $309.87 | $316.20 | $301.92 | $310.96 | 196,100 |
| 11/3/2025 | $317.04 | $319.85 | $308.36 | $311.43 | 252,600 |
| 10/31/2025 | $305.75 | $321.59 | $300.04 | $319.55 | 285,192 |
| 10/30/2025 | $316.00 | $328.96 | $298.22 | $304.61 | 429,218 |
| 10/29/2025 | $328.03 | $334.98 | $315.10 | $319.47 | 510,300 |
| 10/28/2025 | $336.44 | $340.68 | $327.40 | $330.42 | 305,200 |
| 10/27/2025 | $337.74 | $343.12 | $334.91 | $336.12 | 289,942 |
| 10/24/2025 | $341.03 | $342.16 | $337.22 | $339.75 | 161,600 |
| 10/23/2025 | $331.63 | $340.93 | $326.64 | $338.67 | 287,346 |
| 10/22/2025 | $329.01 | $337.78 | $327.85 | $333.97 | 573,598 |
| 10/21/2025 | $326.08 | $335.85 | $323.75 | $331.27 | 375,600 |
| 10/20/2025 | $312.99 | $322.54 | $305.32 | $321.90 | 199,100 |
| 10/17/2025 | $308.80 | $313.63 | $308.80 | $310.02 | 131,201 |