Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bio-Rad Laboratories
(NY:
BIO
)
282.00
+4.69 (+1.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
306.01
307.40
304.65
305.68
280,700
+1.93(+0.64%)
Mar 28, 2019
302.74
304.32
297.09
303.75
109,052
+1.33(+0.44%)
Mar 27, 2019
307.12
308.02
299.54
302.42
173,094
-5.27(-1.71%)
Mar 26, 2019
309.44
310.87
306.80
307.69
211,874
+0.50(+0.16%)
Mar 25, 2019
305.03
308.95
302.33
307.19
196,820
+1.60(+0.52%)
Mar 22, 2019
314.07
314.95
305.40
305.59
188,300
-9.98(-3.16%)
Mar 21, 2019
308.70
315.74
308.44
315.57
119,963
+4.85(+1.56%)
Mar 20, 2019
313.82
314.74
310.72
310.72
222,021
-3.40(-1.08%)
Mar 19, 2019
315.00
317.52
312.62
314.12
228,570
+0.45(+0.14%)
Mar 18, 2019
310.17
313.80
308.44
313.67
356,302
+3.34(+1.08%)
Mar 15, 2019
312.24
313.11
309.07
310.33
297,300
-1.54(-0.49%)
Mar 14, 2019
309.52
312.98
307.79
311.87
237,311
+2.45(+0.79%)
Mar 13, 2019
310.55
313.07
308.47
309.42
240,021
+0.55(+0.18%)
Mar 12, 2019
308.95
310.91
306.33
308.87
205,177
+0.60(+0.19%)
Mar 11, 2019
305.18
309.36
304.58
308.27
381,106
+4.41(+1.45%)
Mar 08, 2019
300.41
305.21
299.55
303.86
430,500
+1.26(+0.42%)
Mar 07, 2019
306.81
306.81
301.87
302.60
338,030
-6.13(-1.99%)
Mar 06, 2019
311.58
312.76
307.26
308.73
274,483
-3.59(-1.15%)
Mar 05, 2019
313.72
316.52
311.00
312.32
289,916
-0.47(-0.15%)
Mar 04, 2019
315.50
316.35
309.33
312.79
479,610
-4.62(-1.46%)
Mar 01, 2019
302.00
323.94
302.00
317.41
952,300
+46.51(+17.17%)
Feb 28, 2019
273.71
275.58
268.96
270.90
408,440
-3.09(-1.13%)
Feb 27, 2019
272.31
275.50
271.13
273.99
225,568
+1.12(+0.41%)
Feb 26, 2019
273.48
275.71
271.83
272.87
202,318
-2.35(-0.85%)
Feb 25, 2019
276.02
277.36
274.00
275.22
261,536
+0.96(+0.35%)
Feb 22, 2019
275.35
275.71
271.70
274.26
247,500
-0.08(-0.03%)
Feb 21, 2019
273.28
275.80
271.25
274.34
232,693
+1.60(+0.59%)
Feb 20, 2019
270.23
273.05
269.23
272.74
197,162
+2.68(+0.99%)
Feb 19, 2019
269.33
270.34
266.95
270.06
274,858
-0.28(-0.10%)
Feb 15, 2019
262.99
270.49
262.38
270.34
268,800
+8.92(+3.41%)
Feb 14, 2019
261.48
265.74
260.37
261.42
226,253
-0.37(-0.14%)
Feb 13, 2019
258.60
262.38
256.25
261.79
277,437
+3.69(+1.43%)
Feb 12, 2019
254.41
259.35
253.11
258.10
363,370
+5.17(+2.04%)
Feb 11, 2019
250.30
254.85
250.05
252.93
467,122
+4.08(+1.64%)
Feb 08, 2019
246.44
249.02
245.59
248.85
278,000
+0.82(+0.33%)
Feb 07, 2019
251.51
252.64
246.70
248.03
225,593
-4.67(-1.85%)
Feb 06, 2019
250.14
253.36
248.43
252.70
206,804
+2.55(+1.02%)
Feb 05, 2019
250.85
253.20
249.73
250.15
168,518
-0.55(-0.22%)
Feb 04, 2019
251.38
251.38
247.90
250.70
186,860
-0.42(-0.17%)
Feb 01, 2019
249.75
252.62
248.08
251.12
264,300
+1.25(+0.50%)
Jan 31, 2019
244.56
250.11
243.74
249.87
216,057
+4.89(+2.00%)
Jan 30, 2019
240.00
245.10
238.48
244.98
198,164
+5.68(+2.37%)
Jan 29, 2019
238.04
241.90
238.01
239.30
183,725
+1.23(+0.52%)
Jan 28, 2019
237.86
238.21
235.52
238.07
124,836
-2.24(-0.93%)
Jan 25, 2019
238.55
240.68
236.53
240.31
206,800
+3.24(+1.37%)
Jan 24, 2019
237.00
239.03
236.29
237.07
146,736
-0.02(-0.01%)
Jan 23, 2019
236.31
237.71
233.18
237.09
162,784
+1.57(+0.67%)
Jan 22, 2019
238.87
240.90
234.29
235.52
167,158
-4.13(-1.72%)
Jan 18, 2019
239.81
242.55
237.89
239.65
321,100
+1.81(+0.76%)
Jan 17, 2019
236.23
239.65
235.44
237.84
248,192
+1.28(+0.54%)
Jan 16, 2019
238.75
240.53
236.32
236.56
204,561
-1.34(-0.56%)
Jan 15, 2019
236.68
239.28
236.68
237.90
276,609
+1.53(+0.65%)
Jan 14, 2019
238.50
239.45
236.37
236.37
259,502
-5.05(-2.09%)
Jan 11, 2019
240.30
242.00
238.20
241.42
127,800
+0.55(+0.23%)
Jan 10, 2019
235.88
242.15
235.68
240.87
216,735
+3.50(+1.47%)
Jan 09, 2019
236.61
241.40
236.61
237.37
264,606
+1.84(+0.78%)
Jan 08, 2019
235.00
236.91
232.48
235.53
234,372
+1.86(+0.80%)
Jan 07, 2019
227.52
234.82
227.26
233.67
349,168
+7.39(+3.27%)
Jan 04, 2019
224.50
228.34
224.11
226.28
446,700
+1.98(+0.88%)
Jan 03, 2019
228.18
231.26
223.89
224.30
172,145
-3.78(-1.66%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.