NYSE:BIO | Historical Stock Price | BIO-RAD LABORATORIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-02-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$3.56$13.89$54.12$210.87$821.651980-02-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$103.85$103.8547,500——
2010-12-30$104.42$104.4216,600——
2010-12-29$105.12$105.1223,600——
2010-12-28$104.70$104.7019,300——
2010-12-27$104.80$104.8015,700——
2010-12-23$104.42$104.4218,900——
2010-12-22$104.59$104.5933,000——
2010-12-21$103.89$103.8929,200——
2010-12-20$103.45$103.4577,000——
2010-12-17$103.61$103.61142,200——
2010-12-16$105.25$105.2548,700——
2010-12-15$103.71$103.7167,500——
2010-12-14$103.57$103.5760,900——
2010-12-13$102.09$102.0963,800——
2010-12-10$102.07$102.0769,900——
2010-12-09$99.03$99.0349,300——
2010-12-08$98.75$98.7553,200——
2010-12-07$97.72$97.7244,600——
2010-12-06$96.52$96.5225,900——
2010-12-03$96.77$96.7717,500——
2010-12-02$96.23$96.2344,400——
2010-12-01$94.20$94.2049,600——
2010-11-30$93.35$93.3552,900——
2010-11-29$94.02$94.0234,300——
2010-11-26$94.31$94.319,800——
2010-11-24$95.10$95.1035,300——
2010-11-23$93.25$93.2530,200——
2010-11-22$94.62$94.6263,000——
2010-11-19$95.36$95.3656,200——
2010-11-18$95.08$95.0866,600——
2010-11-17$94.10$94.1030,000——
2010-11-16$93.61$93.6143,500——
2010-11-15$95.18$95.1829,100——
2010-11-12$95.01$95.0131,300——
2010-11-11$96.48$96.4824,300——
2010-11-10$97.22$97.2237,100——
2010-11-09$96.38$96.3824,900——
2010-11-08$96.83$96.8331,600——
2010-11-05$97.60$97.6045,800——
2010-11-04$97.12$97.12100,200——
2010-11-03$94.08$94.08161,000——
2010-11-02$92.53$92.53105,700——
2010-11-01$90.46$90.4668,500——
2010-10-29$90.62$90.6257,600——
2010-10-28$91.20$91.2036,000——
2010-10-27$90.32$90.3255,700——
2010-10-26$91.00$91.0042,100——
2010-10-25$91.99$91.9943,100——
2010-10-22$91.31$91.3128,500——
2010-10-21$91.03$91.03115,500——
2010-10-20$90.27$90.2771,900——
2010-10-19$89.22$89.2249,100——
2010-10-18$91.61$91.6141,000——
2010-10-15$91.17$91.1745,500——
2010-10-14$91.89$91.8959,600——
2010-10-13$92.03$92.0372,000——
2010-10-12$91.09$91.0926,800——
2010-10-11$90.96$90.9620,500——
2010-10-08$91.46$91.4630,400——
2010-10-07$91.23$91.2332,900——
2010-10-06$91.31$91.3117,300——
2010-10-05$91.34$91.3437,700——
2010-10-04$90.47$90.4745,000——
2010-10-01$91.28$91.2837,600——
2010-09-30$90.51$90.5196,800——
2010-09-29$90.18$90.1857,600——
2010-09-28$88.64$88.6455,700——
2010-09-27$88.05$88.0536,000——
2010-09-24$87.64$87.6421,200——
2010-09-23$85.92$85.9285,000——
2010-09-22$88.18$88.1849,700——
2010-09-21$87.59$87.5935,000——
2010-09-20$87.67$87.6742,700——
2010-09-17$87.05$87.0598,200——
2010-09-16$86.77$86.7713,900——
2010-09-15$86.85$86.8553,500——
2010-09-14$86.28$86.2834,900——
2010-09-13$86.24$86.2451,600——
2010-09-10$85.60$85.6017,600——
2010-09-09$85.72$85.7237,000——
2010-09-08$84.57$84.5748,300——
2010-09-07$83.90$83.9032,000——
2010-09-03$85.59$85.5922,500——
2010-09-02$83.74$83.7435,700——
2010-09-01$83.42$83.4260,500——
2010-08-31$82.53$82.5376,600——
2010-08-30$82.22$82.2244,400——
2010-08-27$82.72$82.7265,000——
2010-08-26$82.85$82.8575,800——
2010-08-25$82.26$82.2656,400——
2010-08-24$81.50$81.5065,300——
2010-08-23$83.89$83.8968,300——
2010-08-20$84.99$84.9972,100——
2010-08-19$84.85$84.8574,700——
2010-08-18$85.35$85.3561,000——
2010-08-17$86.28$86.2847,500——
2010-08-16$85.41$85.4152,700——
2010-08-13$84.86$84.8690,400——
2010-08-12$85.20$85.2074,300——
2010-08-11$86.15$86.15105,000——
2010-08-10$89.29$89.2968,600——
2010-08-09$91.09$91.0931,800——
2010-08-06$91.30$91.3080,900——
2010-08-05$90.85$90.8561,600——
2010-08-04$91.51$91.51110,400——
2010-08-03$90.60$90.6079,200——
2010-08-02$91.40$91.40109,800——
2010-07-30$88.80$88.80103,600——
2010-07-29$88.77$88.77118,100——
2010-07-28$89.31$89.3197,200——
2010-07-27$89.63$89.63105,800——
2010-07-26$90.83$90.8380,900——
2010-07-23$89.38$89.3858,200——
2010-07-22$88.57$88.5778,900——
2010-07-21$87.58$87.58110,700——
2010-07-20$87.98$87.9844,300——
2010-07-19$87.54$87.5427,600——
2010-07-16$87.92$87.9295,600——
2010-07-15$89.27$89.2738,000——
2010-07-14$89.81$89.8146,900——
2010-07-13$89.43$89.4364,200——
2010-07-12$87.54$87.5431,300——
2010-07-09$88.86$88.8626,900——
2010-07-08$88.77$88.7747,600——
2010-07-07$88.85$88.85104,000——
2010-07-06$86.32$86.32151,500——
2010-07-02$85.57$85.5777,300——
2010-07-01$85.30$85.30216,600——
2010-06-30$86.49$86.49140,000——
2010-06-29$86.54$86.54171,600——
2010-06-28$88.71$88.7154,600——
2010-06-25$87.55$87.55387,000——
2010-06-24$86.99$86.9955,200——
2010-06-23$88.93$88.9372,700——
2010-06-22$89.58$89.58145,500——
2010-06-21$90.19$90.19133,300——
2010-06-18$90.42$90.42128,600——
2010-06-17$90.70$90.70105,700——
2010-06-16$89.10$89.1095,600——
2010-06-15$88.95$88.95123,600——
2010-06-14$87.53$87.5397,500——
2010-06-11$87.27$87.27141,400——
2010-06-10$86.74$86.74122,300——
2010-06-09$86.01$86.0199,800——
2010-06-08$87.66$87.66160,300——
2010-06-07$89.69$89.6958,300——
2010-06-04$90.00$90.0057,300——
2010-06-03$93.95$93.9561,100——
2010-06-02$92.76$92.7663,100——
2010-06-01$91.01$91.0170,600——
2010-05-28$93.57$93.5746,800——
2010-05-27$94.94$94.9485,900——
2010-05-26$90.38$90.38546,000——
2010-05-25$90.68$90.6888,300——
2010-05-24$90.08$90.0854,900——
2010-05-21$91.61$91.6180,500——
2010-05-20$90.27$90.2775,600——
2010-05-19$93.69$93.6990,200——
2010-05-18$95.74$95.7486,500——
2010-05-17$96.68$96.68135,600——
2010-05-14$93.58$93.58122,300——
2010-05-13$98.16$98.16102,900——
2010-05-12$99.00$99.0090,900——
2010-05-11$98.45$98.45160,200——
2010-05-10$97.45$97.45132,800——
2010-05-07$97.51$97.51130,400——
2010-05-06$98.00$98.00330,000——
2010-05-05$103.65$103.65242,700——
2010-05-04$111.81$111.8138,500——
2010-05-03$113.63$113.6346,300——
2010-04-30$111.69$111.6993,900——
2010-04-29$111.72$111.7259,500——
2010-04-28$110.96$110.9649,500——
2010-04-27$111.02$111.0262,700——
2010-04-26$110.82$110.8247,300——
2010-04-23$111.42$111.4249,200——
2010-04-22$110.12$110.1258,500——
2010-04-21$109.50$109.5083,600——
2010-04-20$108.96$108.9644,200——
2010-04-19$106.98$106.9897,600——
2010-04-16$107.98$107.9845,500——
2010-04-15$108.21$108.2136,500——
2010-04-14$108.47$108.4748,500——
2010-04-13$106.35$106.3521,100——
2010-04-12$106.52$106.5250,200——
2010-04-09$107.13$107.1342,000——
2010-04-08$105.29$105.2940,400——
2010-04-07$105.64$105.6444,500——
2010-04-06$104.82$104.8270,900——
2010-04-05$104.82$104.8243,300——
2010-04-01$104.20$104.2044,700——
2010-03-31$103.52$103.5228,500——
2010-03-30$104.03$104.0342,400——
2010-03-29$103.05$103.0538,700——
2010-03-26$101.55$101.5520,700——
2010-03-25$101.95$101.9533,200——
2010-03-24$101.75$101.7546,600——
2010-03-23$102.77$102.7767,300——
2010-03-22$100.64$100.6426,900——
2010-03-19$99.34$99.3486,300——
2010-03-18$100.89$100.8938,800——
2010-03-17$100.15$100.1529,300——
2010-03-16$99.99$99.9958,600——
2010-03-15$99.50$99.5087,700——
2010-03-12$99.75$99.7561,000——
2010-03-11$100.65$100.6527,300——
2010-03-10$100.24$100.2452,900——
2010-03-09$100.46$100.4642,600——
2010-03-08$100.16$100.1629,900——
2010-03-05$100.56$100.5664,700——
2010-03-04$98.72$98.7265,300——
2010-03-03$99.91$99.9187,400——
2010-03-02$100.54$100.54127,100——
2010-03-01$99.74$99.74128,400——
2010-02-26$93.39$93.39114,100——
2010-02-25$94.71$94.71248,700——
2010-02-24$97.97$97.9761,400——
2010-02-23$96.94$96.9436,900——
2010-02-22$97.40$97.4043,300——
2010-02-19$95.68$95.6844,700——
2010-02-18$96.03$96.0319,200——
2010-02-17$95.63$95.6329,000——
2010-02-16$94.52$94.5244,700——
2010-02-12$93.91$93.9146,300——
2010-02-11$93.02$93.0231,400——
2010-02-10$92.35$92.3555,600——
2010-02-09$93.58$93.5880,700——
2010-02-08$92.47$92.4741,100——
2010-02-05$91.72$91.7240,100——
2010-02-04$92.75$92.7535,600——
2010-02-03$94.47$94.4724,400——
2010-02-02$94.71$94.7146,200——
2010-02-01$94.60$94.6069,600——
2010-01-29$93.18$93.1863,200——
2010-01-28$94.45$94.4540,500——
2010-01-27$94.91$94.9165,000——
2010-01-26$94.58$94.5830,700——
2010-01-25$94.40$94.40135,000——
2010-01-22$95.51$95.51123,400——
2010-01-21$97.18$97.1857,700——
2010-01-20$98.09$98.0970,400——
2010-01-19$98.97$98.9777,200——
2010-01-15$99.81$99.8142,300——
2010-01-14$101.78$101.7819,500——
2010-01-13$101.62$101.6232,200——
2010-01-12$100.47$100.4727,400——
2010-01-11$100.82$100.8254,500——
2010-01-08$101.05$101.0544,600——
2010-01-07$101.54$101.5499,600——
2010-01-06$100.35$100.3571,100——
2010-01-05$99.58$99.5883,300——
2010-01-04$97.87$97.8746,900——