BIO: Bio-Rad Laboratories Inc.

As of Friday, May 22nd, 2026

$ 287.74

+1.00 +0.35%

Open: 287.49
High: 291.47
Low: 286.20
Volume: 273,233
Previous Close on Thursday, May 21st, 2026

$ 286.74

-1.12 -0.39%

Open: 285.77
High: 290.56
Low: 281.86
Volume: 228,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 287.49 291.47 286.20 287.74 273,233 +1.00 +0.35
2026-05-21 285.77 290.56 281.86 286.74 228,275 -1.12 -0.39
2026-05-20 282.58 288.56 275.08 287.86 545,439 +6.81 +2.42
2026-05-19 281.82 284.98 274.33 281.05 677,983 -0.77 -0.27
2026-05-18 274.72 283.63 267.83 281.82 1,235,108 +34.29 +13.85
2026-05-15 248.46 250.10 242.79 247.53 368,666 +1.26 +0.51
2026-05-14 243.69 249.35 243.43 246.27 40,345 +2.76 +1.13
2026-05-13 239.30 245.98 236.73 243.51 373,109 +1.80 +0.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 291.47
On 2026-05-22		 267.83
On 2026-05-18		 40.21 16.24 283.63
On 2026-05-18		 283.63
On 2026-05-18		 0.00 285.04
10D 291.47
On 2026-05-22		 236.73
On 2026-05-13		 33.42 13.14 254.35
On 2026-05-11		 236.73
On 2026-05-13		 -6.93 264.80
20D 294.05
On 2026-04-27		 236.73
On 2026-05-13		 -0.10 -0.03 294.05
On 2026-04-27		 236.73
On 2026-05-13		 -19.49 265.61
WTD 291.47
On 2026-05-22		 267.83
On 2026-05-18		 40.21 16.24 283.63
On 2026-05-18		 283.63
On 2026-05-18		 0.00 285.04
MTD 291.47
On 2026-05-22		 236.73
On 2026-05-13		 7.62 2.72 264.30
On 2026-05-01		 236.73
On 2026-05-13		 -10.43 261.89
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BIO

Bio-Rad Laboratories Inc.

287.74 +1.00 +0.35 273,233