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
)
279.31
+5.25 (+1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Jun 30, 2009
75.78
76.39
74.85
75.48
171,084
-0.26(-0.34%)
Jun 29, 2009
76.27
76.96
75.57
75.74
468,983
+0.64(+0.85%)
Jun 26, 2009
79.48
79.75
74.97
75.10
1,777,991
-4.66(-5.84%)
Jun 25, 2009
78.48
80.61
78.24
79.76
146,562
+3.26(+4.26%)
Jun 24, 2009
76.17
78.40
75.89
76.50
169,687
+0.45(+0.59%)
Jun 23, 2009
76.32
76.79
75.74
76.05
84,531
-0.19(-0.25%)
Jun 22, 2009
77.50
77.50
75.40
76.24
107,509
-1.57(-2.02%)
Jun 19, 2009
77.22
78.45
77.22
77.81
143,220
+0.95(+1.24%)
Jun 18, 2009
76.35
77.74
75.96
76.86
74,296
+0.33(+0.43%)
Jun 17, 2009
73.95
77.25
73.95
76.53
109,963
+2.72(+3.69%)
Jun 16, 2009
74.45
74.65
73.66
73.81
65,216
+0.10(+0.14%)
Jun 15, 2009
74.54
74.99
72.77
73.71
57,570
-1.90(-2.51%)
Jun 12, 2009
75.03
75.87
74.57
75.61
59,062
-0.26(-0.34%)
Jun 11, 2009
74.52
77.33
73.35
75.87
97,644
+1.60(+2.15%)
Jun 10, 2009
74.45
74.95
73.33
74.27
142,961
+0.63(+0.86%)
Jun 09, 2009
73.60
74.25
73.09
73.64
96,770
+0.49(+0.67%)
Jun 08, 2009
73.74
73.84
72.46
73.15
64,067
-0.60(-0.81%)
Jun 05, 2009
74.61
74.76
73.10
73.75
89,486
-0.72(-0.97%)
Jun 04, 2009
75.75
75.76
73.68
74.47
108,719
-1.23(-1.62%)
Jun 03, 2009
75.15
76.23
74.88
75.70
59,456
-0.04(-0.05%)
Jun 02, 2009
74.94
76.49
74.45
75.74
123,201
+0.29(+0.38%)
Jun 01, 2009
74.00
76.16
74.00
75.45
106,666
+1.01(+1.36%)
May 29, 2009
73.75
74.44
72.48
74.44
104,034
+0.73(+0.99%)
May 28, 2009
74.30
74.79
72.40
73.71
89,173
+0.20(+0.27%)
May 27, 2009
74.74
75.04
73.37
73.51
51,486
-1.64(-2.18%)
May 26, 2009
72.20
75.30
71.99
75.15
88,924
+2.16(+2.96%)
May 22, 2009
74.12
74.72
72.99
72.99
69,328
-1.03(-1.39%)
May 21, 2009
73.45
74.14
72.61
74.02
135,230
-0.18(-0.24%)
May 20, 2009
73.88
74.76
73.22
74.20
107,176
+0.86(+1.17%)
May 19, 2009
74.08
74.45
73.22
73.34
88,235
-0.75(-1.01%)
May 18, 2009
73.48
74.38
72.90
74.09
66,970
+1.07(+1.47%)
May 15, 2009
74.14
74.14
72.51
73.02
92,307
-1.31(-1.76%)
May 14, 2009
74.50
75.23
74.01
74.33
80,972
+0.63(+0.85%)
May 13, 2009
74.66
75.73
73.57
73.70
85,831
-1.64(-2.18%)
May 12, 2009
75.20
75.82
74.64
75.34
112,969
+0.45(+0.60%)
May 11, 2009
74.44
75.96
74.44
74.89
69,851
-1.66(-2.17%)
May 08, 2009
75.11
76.55
74.25
76.55
104,766
+2.35(+3.17%)
May 07, 2009
76.30
76.30
73.29
74.20
100,160
-1.20(-1.59%)
May 06, 2009
75.22
79.75
73.63
75.40
159,119
+1.73(+2.35%)
May 05, 2009
72.07
74.24
71.67
73.67
153,891
+1.07(+1.47%)
May 04, 2009
70.33
72.61
70.33
72.60
65,495
+2.36(+3.36%)
May 01, 2009
69.24
70.44
68.81
70.24
115,293
+0.55(+0.79%)
Apr 30, 2009
71.68
72.64
69.67
69.69
71,989
-1.62(-2.27%)
Apr 29, 2009
69.05
71.89
68.94
71.31
127,536
+2.45(+3.56%)
Apr 28, 2009
67.65
70.09
67.43
68.86
98,326
+0.57(+0.83%)
Apr 27, 2009
66.70
69.80
66.70
68.29
135,091
+1.16(+1.73%)
Apr 24, 2009
66.50
68.16
65.86
67.13
97,980
+1.14(+1.73%)
Apr 23, 2009
67.00
67.20
65.13
65.99
121,848
-1.25(-1.86%)
Apr 22, 2009
66.02
68.98
66.02
67.24
71,419
-1.27(-1.85%)
Apr 21, 2009
67.14
69.14
67.01
68.51
86,865
+1.26(+1.87%)
Apr 20, 2009
65.37
68.15
65.37
67.25
75,058
-1.50(-2.18%)
Apr 17, 2009
68.66
69.21
68.24
68.75
93,534
+0.21(+0.31%)
Apr 16, 2009
67.47
69.25
66.84
68.54
70,792
+1.20(+1.78%)
Apr 15, 2009
66.68
68.00
66.43
67.34
56,313
+0.37(+0.55%)
Apr 14, 2009
66.99
67.48
66.12
66.97
73,535
-1.27(-1.86%)
Apr 13, 2009
68.00
68.78
67.17
68.24
86,613
-0.99(-1.43%)
Apr 09, 2009
70.51
70.51
67.29
69.23
126,696
+1.91(+2.84%)
Apr 08, 2009
66.14
67.63
66.14
67.32
51,677
+1.09(+1.65%)
Apr 07, 2009
66.76
67.46
66.21
66.23
103,796
-1.60(-2.36%)
Apr 06, 2009
67.72
67.85
66.42
67.83
98,091
-0.18(-0.26%)
Apr 03, 2009
69.80
69.80
67.26
68.01
72,594
-1.57(-2.26%)
Apr 02, 2009
68.50
70.77
68.23
69.58
103,975
+2.99(+4.49%)
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
.