ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bio-Rad Laboratories, Inc. Class A Common Stock (NY:BIO)

318.01 -2.05 (-0.64%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 320.00 321.00 311.81 320.06 114,275 -0.28(-0.09%)
Dec 03, 2025 321.75 322.50 317.02 320.34 276,969 +1.78(+0.56%)
Dec 02, 2025 320.48 323.99 317.50 318.56 210,135 -2.94(-0.91%)
Dec 01, 2025 321.44 328.07 319.52 321.50 133,420 -3.36(-1.03%)
Nov 28, 2025 323.65 327.69 321.10 324.86 86,310 -2.17(-0.66%)
Nov 26, 2025 330.38 334.00 326.64 327.03 126,340 -5.18(-1.56%)
Nov 25, 2025 322.69 334.53 321.73 332.21 145,502 +9.73(+3.02%)
Nov 24, 2025 314.85 324.00 311.63 322.48 381,806 +5.78(+1.83%)
Nov 21, 2025 303.63 320.14 303.63 316.70 126,652 +13.09(+4.31%)
Nov 20, 2025 309.05 311.55 298.35 303.61 214,108 -1.18(-0.39%)
Nov 19, 2025 310.50 310.50 301.33 304.79 192,716 -2.99(-0.97%)
Nov 18, 2025 303.41 311.47 296.15 307.78 149,366 +3.72(+1.22%)
Nov 17, 2025 313.67 315.35 303.30 304.06 165,038 -9.09(-2.90%)
Nov 14, 2025 314.11 316.88 307.67 313.15 107,292 -3.74(-1.18%)
Nov 13, 2025 322.68 326.79 316.56 316.89 176,079 -10.39(-3.17%)
Nov 12, 2025 313.28 328.52 312.64 327.28 247,348 +13.95(+4.45%)
Nov 11, 2025 309.85 315.86 306.90 313.33 116,392 +5.95(+1.94%)
Nov 10, 2025 307.99 314.05 305.97 307.38 116,462 +1.82(+0.60%)
Nov 07, 2025 304.92 307.50 302.30 305.56 136,235 -0.99(-0.32%)
Nov 06, 2025 308.59 310.85 304.12 306.55 134,895 -3.46(-1.12%)
Nov 05, 2025 308.65 312.87 303.44 310.01 179,617 -0.95(-0.31%)
Nov 04, 2025 309.87 316.20 301.92 310.96 196,084 -0.47(-0.15%)
Nov 03, 2025 317.04 319.85 308.36 311.43 252,595 -8.12(-2.54%)
Oct 31, 2025 305.75 321.59 300.04 319.55 285,192 +14.94(+4.90%)
Oct 30, 2025 316.00 328.96 298.22 304.61 429,204 -14.86(-4.65%)
Oct 29, 2025 328.03 334.98 315.10 319.47 510,291 -10.95(-3.31%)
Oct 28, 2025 336.44 340.68 327.40 330.42 305,175 -5.70(-1.70%)
Oct 27, 2025 337.74 343.12 334.91 336.12 289,942 -3.63(-1.07%)
Oct 24, 2025 341.03 342.16 337.21 339.75 161,557 +1.08(+0.32%)
Oct 23, 2025 331.63 340.93 326.63 338.67 287,346 +4.70(+1.41%)
Oct 22, 2025 329.01 337.77 327.85 333.97 573,598 +2.70(+0.82%)
Oct 21, 2025 326.08 335.85 323.75 331.27 375,599 +9.37(+2.91%)
Oct 20, 2025 312.99 322.54 305.32 321.90 199,074 +11.88(+3.83%)
Oct 17, 2025 308.80 313.63 308.80 310.02 131,201 -2.37(-0.76%)
Oct 16, 2025 310.04 322.29 309.21 312.39 270,378 +6.54(+2.14%)
Oct 15, 2025 308.54 310.69 304.10 305.85 141,814 +0.80(+0.26%)
Oct 14, 2025 298.87 309.59 298.87 305.05 134,180 +1.34(+0.44%)
Oct 13, 2025 300.20 306.81 297.57 303.71 220,239 +5.99(+2.01%)
Oct 10, 2025 300.48 302.31 292.56 297.72 170,700 -2.91(-0.97%)
Oct 09, 2025 303.80 305.12 299.87 300.63 111,594 -2.20(-0.73%)
Oct 08, 2025 294.81 304.91 294.81 302.83 217,262 +6.31(+2.13%)
Oct 07, 2025 309.25 311.43 296.32 296.52 174,810 -12.65(-4.09%)
Oct 06, 2025 304.44 309.68 300.98 309.17 195,187 +3.68(+1.20%)
Oct 03, 2025 296.52 306.02 295.30 305.49 241,597 +11.25(+3.82%)
Oct 02, 2025 298.00 301.00 294.07 294.24 177,465 -3.71(-1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.