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
)
287.21
-3.04 (-1.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2021
713.11
756.51
713.11
739.51
293,391
+32.38(+4.58%)
Jul 29, 2021
707.34
714.81
704.86
707.13
103,456
+1.15(+0.16%)
Jul 28, 2021
701.29
710.79
701.09
705.98
98,482
+3.19(+0.45%)
Jul 27, 2021
686.70
703.82
684.93
702.79
134,338
+17.23(+2.51%)
Jul 26, 2021
682.00
687.73
677.07
685.56
85,943
+2.64(+0.39%)
Jul 23, 2021
676.91
685.66
672.54
682.92
67,922
+7.51(+1.11%)
Jul 22, 2021
667.39
677.76
666.19
675.41
80,069
+12.36(+1.86%)
Jul 21, 2021
669.27
669.27
647.77
663.05
130,199
-5.37(-0.80%)
Jul 20, 2021
673.83
679.91
667.40
668.42
121,768
-5.42(-0.80%)
Jul 19, 2021
673.02
676.52
667.79
673.84
76,276
-0.94(-0.14%)
Jul 16, 2021
666.40
676.95
665.87
674.78
99,395
+8.01(+1.20%)
Jul 15, 2021
655.50
671.72
655.50
666.77
82,636
+8.17(+1.24%)
Jul 14, 2021
665.29
668.75
658.54
658.60
82,596
-5.94(-0.89%)
Jul 13, 2021
672.30
675.99
664.18
664.54
105,575
-9.44(-1.40%)
Jul 12, 2021
677.01
680.77
671.67
673.98
98,436
-1.19(-0.18%)
Jul 09, 2021
672.85
678.27
669.33
675.17
132,676
+2.47(+0.37%)
Jul 08, 2021
664.19
677.58
663.99
672.70
76,660
-0.70(-0.10%)
Jul 07, 2021
669.89
675.62
665.50
673.40
149,344
+6.00(+0.90%)
Jul 06, 2021
667.85
672.53
665.86
667.40
153,853
+0.68(+0.10%)
Jul 02, 2021
660.00
667.80
656.17
666.72
92,410
+9.01(+1.37%)
Jul 01, 2021
645.02
659.45
644.34
657.71
139,913
+13.42(+2.08%)
Jun 30, 2021
644.29
645.32
636.80
644.29
112,325
-1.27(-0.20%)
Jun 29, 2021
642.00
647.96
642.00
645.56
73,762
+1.86(+0.29%)
Jun 28, 2021
635.14
646.21
633.92
643.70
178,169
+10.14(+1.60%)
Jun 25, 2021
633.73
636.62
630.88
633.56
109,719
+1.66(+0.26%)
Jun 24, 2021
629.19
633.16
626.68
631.90
83,379
+6.05(+0.97%)
Jun 23, 2021
626.50
627.94
622.33
625.85
67,751
+1.03(+0.16%)
Jun 22, 2021
624.27
626.90
621.08
624.82
59,893
-0.85(-0.14%)
Jun 21, 2021
626.00
627.32
616.90
625.67
81,847
+2.87(+0.46%)
Jun 18, 2021
616.01
626.62
616.01
622.80
169,122
+5.20(+0.84%)
Jun 17, 2021
611.26
619.00
607.94
617.60
115,580
+5.34(+0.87%)
Jun 16, 2021
610.52
615.75
608.84
612.26
154,169
+2.99(+0.49%)
Jun 15, 2021
608.76
610.98
602.96
609.27
98,658
+2.60(+0.43%)
Jun 14, 2021
602.97
607.00
598.31
606.67
146,057
+4.99(+0.83%)
Jun 11, 2021
605.92
605.92
598.30
601.68
95,713
-1.29(-0.21%)
Jun 10, 2021
580.50
606.68
577.85
602.97
257,887
+21.81(+3.75%)
Jun 09, 2021
585.18
586.31
578.55
581.16
300,639
-0.50(-0.09%)
Jun 08, 2021
584.00
584.00
575.00
581.66
155,766
+2.08(+0.36%)
Jun 07, 2021
578.66
583.37
577.75
579.58
157,337
-1.70(-0.29%)
Jun 04, 2021
582.97
584.25
575.02
581.28
160,272
-0.31(-0.05%)
Jun 03, 2021
576.40
584.29
575.00
581.59
125,014
+0.27(+0.05%)
Jun 02, 2021
580.00
584.60
576.74
581.32
118,134
-0.14(-0.02%)
Jun 01, 2021
603.37
607.11
581.20
581.46
164,938
-20.91(-3.47%)
May 28, 2021
603.66
610.00
601.71
602.37
102,518
+3.80(+0.63%)
May 27, 2021
593.46
600.81
591.01
598.57
191,422
+7.00(+1.18%)
May 26, 2021
590.90
592.06
580.01
591.57
138,611
-1.36(-0.23%)
May 25, 2021
592.74
596.02
584.89
592.93
146,825
-0.13(-0.02%)
May 24, 2021
599.64
600.49
592.05
593.06
86,391
-1.68(-0.28%)
May 21, 2021
602.22
602.22
591.75
594.74
86,632
-3.58(-0.60%)
May 20, 2021
588.59
599.26
588.59
598.32
103,708
+9.69(+1.65%)
May 19, 2021
586.61
589.55
581.25
588.63
72,751
+0.48(+0.08%)
May 18, 2021
587.01
593.07
581.75
588.15
104,980
-1.59(-0.27%)
May 17, 2021
597.34
600.14
587.97
589.74
109,743
-11.01(-1.83%)
May 14, 2021
593.22
603.62
592.10
600.75
96,816
+9.78(+1.65%)
May 13, 2021
586.46
595.24
582.66
590.97
101,122
+7.08(+1.21%)
May 12, 2021
592.03
598.52
582.50
583.89
100,060
-12.49(-2.09%)
May 11, 2021
593.93
598.16
590.28
596.38
166,237
-7.27(-1.20%)
May 10, 2021
611.32
615.59
602.21
603.65
101,517
-4.36(-0.72%)
May 07, 2021
607.05
615.32
605.88
608.01
137,872
+5.84(+0.97%)
May 06, 2021
598.14
605.64
592.07
602.17
229,410
+0.80(+0.13%)
May 05, 2021
600.83
606.14
589.19
601.37
237,450
+3.27(+0.55%)
May 04, 2021
603.87
607.96
593.29
598.10
140,443
-11.90(-1.95%)
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
.