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
)
287.90
-0.52 (-0.18%)
Streaming Delayed Price
Updated: 3:03 PM EDT, Jun 5, 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 (%)
Sep 29, 2023
359.76
362.01
356.19
358.45
165,577
+2.33(+0.65%)
Sep 28, 2023
352.74
358.65
350.83
356.12
99,917
+3.65(+1.04%)
Sep 27, 2023
353.20
354.70
351.39
352.47
111,385
+2.22(+0.63%)
Sep 26, 2023
351.52
356.69
349.81
350.25
83,388
-2.93(-0.83%)
Sep 25, 2023
351.61
353.40
351.41
353.18
88,545
+0.15(+0.04%)
Sep 22, 2023
357.40
358.77
351.96
353.03
104,276
-4.27(-1.20%)
Sep 21, 2023
361.61
361.61
354.77
357.30
143,814
-7.12(-1.95%)
Sep 20, 2023
364.39
370.57
363.55
364.42
100,851
+4.05(+1.12%)
Sep 19, 2023
366.47
368.28
359.61
360.37
150,957
-7.35(-2.00%)
Sep 18, 2023
375.60
377.88
366.68
367.72
166,994
-8.51(-2.26%)
Sep 15, 2023
370.93
384.37
370.93
376.23
530,760
+2.95(+0.79%)
Sep 14, 2023
370.16
374.65
365.02
373.28
140,005
+4.70(+1.28%)
Sep 13, 2023
359.53
371.70
359.53
368.58
184,535
+6.63(+1.83%)
Sep 12, 2023
360.51
363.44
358.19
361.95
141,208
-0.76(-0.21%)
Sep 11, 2023
356.23
367.36
356.23
362.71
211,372
+4.80(+1.34%)
Sep 08, 2023
365.67
365.71
350.77
357.91
229,156
-9.97(-2.71%)
Sep 07, 2023
368.06
369.26
365.00
367.88
160,272
-2.10(-0.57%)
Sep 06, 2023
380.51
380.51
367.42
369.98
305,747
-12.26(-3.21%)
Sep 05, 2023
392.32
394.51
381.29
382.24
166,126
-12.36(-3.13%)
Sep 01, 2023
403.94
406.44
392.60
394.60
123,218
-5.60(-1.40%)
Aug 31, 2023
398.11
404.09
395.82
400.20
174,569
+3.35(+0.84%)
Aug 30, 2023
396.11
399.54
390.72
396.85
101,946
+1.25(+0.32%)
Aug 29, 2023
387.00
395.64
385.72
395.60
96,514
+10.22(+2.65%)
Aug 28, 2023
383.05
387.70
383.05
385.38
116,273
+3.60(+0.94%)
Aug 25, 2023
381.95
384.40
378.14
381.78
110,289
-0.49(-0.13%)
Aug 24, 2023
385.54
388.60
380.76
382.27
110,031
-3.69(-0.96%)
Aug 23, 2023
380.03
386.23
380.03
385.96
74,731
+6.89(+1.82%)
Aug 22, 2023
378.46
384.33
378.46
379.07
90,749
-1.08(-0.28%)
Aug 21, 2023
380.22
382.05
376.11
380.15
90,316
-0.28(-0.07%)
Aug 18, 2023
382.67
385.33
375.92
380.43
170,803
-5.24(-1.36%)
Aug 17, 2023
387.41
389.34
383.24
385.67
110,325
-0.79(-0.20%)
Aug 16, 2023
393.04
393.20
385.69
386.46
117,107
-8.25(-2.09%)
Aug 15, 2023
393.24
396.15
390.27
394.71
117,817
-0.42(-0.11%)
Aug 14, 2023
395.04
399.48
393.74
395.13
98,983
-1.99(-0.50%)
Aug 11, 2023
395.56
399.37
392.05
397.12
133,470
-0.82(-0.21%)
Aug 10, 2023
398.41
402.55
395.51
397.94
184,957
+1.20(+0.30%)
Aug 09, 2023
401.95
403.34
395.24
396.74
158,165
-6.07(-1.51%)
Aug 08, 2023
400.52
403.85
398.31
402.81
184,923
+1.29(+0.32%)
Aug 07, 2023
398.54
404.07
398.01
401.52
334,928
+1.52(+0.38%)
Aug 04, 2023
408.79
419.00
399.61
400.00
493,283
-1.80(-0.45%)
Aug 03, 2023
402.88
405.00
396.92
401.80
244,549
-1.95(-0.48%)
Aug 02, 2023
405.17
412.42
403.42
403.75
227,528
-3.56(-0.87%)
Aug 01, 2023
403.06
408.57
396.62
407.31
248,482
+1.95(+0.48%)
Jul 31, 2023
415.29
417.12
403.70
405.36
234,270
-11.25(-2.70%)
Jul 28, 2023
426.74
426.74
406.45
416.61
276,131
-5.53(-1.31%)
Jul 27, 2023
425.00
431.79
421.39
422.14
377,507
-0.49(-0.12%)
Jul 26, 2023
417.25
423.21
412.88
422.63
225,394
+2.13(+0.51%)
Jul 25, 2023
413.91
423.26
410.04
420.50
172,501
+3.60(+0.86%)
Jul 24, 2023
413.07
419.88
413.07
416.90
205,609
+2.72(+0.66%)
Jul 21, 2023
405.23
415.83
402.23
414.18
355,649
+15.97(+4.01%)
Jul 20, 2023
398.63
401.52
394.62
398.21
174,224
+1.14(+0.29%)
Jul 19, 2023
387.85
397.32
385.35
397.07
353,536
+12.46(+3.24%)
Jul 18, 2023
390.30
393.05
379.39
384.61
254,090
-3.10(-0.80%)
Jul 17, 2023
397.21
397.76
387.25
387.71
213,799
-8.86(-2.23%)
Jul 14, 2023
398.88
398.88
391.57
396.57
171,925
-1.21(-0.30%)
Jul 13, 2023
398.67
401.58
395.90
397.78
162,055
+1.39(+0.35%)
Jul 12, 2023
399.41
403.65
396.06
396.39
193,784
+1.20(+0.30%)
Jul 11, 2023
387.86
395.46
385.41
395.19
204,863
+5.73(+1.47%)
Jul 10, 2023
385.66
394.60
385.50
389.46
173,356
+3.34(+0.87%)
Jul 07, 2023
376.94
386.48
376.15
386.12
214,373
+8.44(+2.23%)
Jul 06, 2023
372.80
381.30
369.42
377.68
143,054
+0.35(+0.09%)
Jul 05, 2023
375.77
379.82
372.12
377.33
208,848
-0.23(-0.06%)
Jul 03, 2023
378.11
379.62
373.66
377.56
114,194
-1.56(-0.41%)
Jun 30, 2023
377.58
380.74
376.32
379.12
156,593
+3.88(+1.03%)
Jun 29, 2023
364.37
375.38
361.74
375.24
151,817
+10.86(+2.98%)
Jun 28, 2023
366.93
368.36
360.75
364.38
266,263
-1.37(-0.37%)
Jun 27, 2023
365.93
367.34
360.89
365.75
154,110
+0.21(+0.06%)
Jun 26, 2023
365.21
367.56
362.52
365.54
101,584
-0.26(-0.07%)
Jun 23, 2023
362.78
370.06
362.04
365.80
286,112
+1.02(+0.28%)
Jun 22, 2023
366.50
373.07
362.21
364.78
138,763
-1.69(-0.46%)
Jun 21, 2023
368.79
370.00
365.40
366.47
170,967
-4.28(-1.15%)
Jun 20, 2023
362.50
372.40
356.51
370.75
318,966
-5.81(-1.54%)
Jun 16, 2023
386.92
388.00
373.64
376.56
513,445
-2.50(-0.66%)
Jun 15, 2023
368.57
379.74
368.57
379.06
154,690
+0.67(+0.18%)
May 08, 2023
384.69
390.71
376.00
378.39
482,844
-6.85(-1.78%)
May 05, 2023
400.00
400.00
373.07
385.24
839,088
-77.37(-16.72%)
May 04, 2023
467.76
468.45
458.78
462.61
126,552
-1.25(-0.27%)
May 03, 2023
453.47
473.50
453.47
463.86
158,432
+12.38(+2.74%)
May 02, 2023
451.10
453.15
443.31
451.48
105,889
-2.43(-0.54%)
May 01, 2023
448.70
456.54
448.70
453.91
109,229
+3.12(+0.69%)
Apr 28, 2023
437.92
454.90
434.60
450.79
148,097
+14.34(+3.29%)
Apr 27, 2023
435.61
436.86
425.74
436.45
136,872
+0.45(+0.10%)
Apr 26, 2023
433.79
445.30
433.79
436.00
150,180
-1.27(-0.29%)
Apr 25, 2023
457.39
457.39
436.31
437.27
203,011
-24.53(-5.31%)
Apr 24, 2023
466.64
469.06
461.20
461.80
147,525
-5.45(-1.17%)
Apr 21, 2023
462.06
468.82
458.69
467.25
105,479
+8.18(+1.78%)
Apr 20, 2023
473.76
473.76
456.95
459.07
161,132
-27.33(-5.62%)
Apr 19, 2023
476.44
489.36
475.25
486.40
117,240
+7.24(+1.51%)
Apr 18, 2023
481.55
481.55
475.44
479.16
99,880
-2.35(-0.49%)
Apr 17, 2023
479.89
485.42
476.08
481.51
122,715
+2.26(+0.47%)
Apr 14, 2023
486.50
494.05
478.76
479.25
134,756
-6.46(-1.33%)
Apr 13, 2023
478.85
486.96
476.75
485.71
90,116
+8.88(+1.86%)
Apr 12, 2023
476.57
482.81
475.60
476.83
116,205
+4.82(+1.02%)
Apr 11, 2023
473.33
477.35
470.44
472.01
82,236
+2.06(+0.44%)
Apr 10, 2023
463.17
470.31
459.37
469.95
107,219
+3.71(+0.80%)
Apr 06, 2023
462.61
466.43
456.65
466.24
95,581
+2.44(+0.53%)
Apr 05, 2023
459.99
468.83
459.99
463.80
80,067
+1.48(+0.32%)
Apr 04, 2023
465.26
468.42
461.11
462.32
116,086
-2.50(-0.54%)
Apr 03, 2023
476.47
477.83
461.00
464.82
145,999
-14.20(-2.96%)
Mar 31, 2023
471.78
479.41
469.70
479.02
142,969
+7.24(+1.53%)
Mar 30, 2023
477.53
480.74
468.80
471.78
115,661
-0.19(-0.04%)
Mar 29, 2023
473.70
477.55
468.99
471.97
89,485
+0.97(+0.21%)
Mar 28, 2023
468.53
472.91
467.36
471.00
98,276
+0.45(+0.10%)
Mar 27, 2023
464.49
471.63
463.35
470.55
150,442
+9.77(+2.12%)
Mar 24, 2023
452.75
460.90
450.05
460.78
138,433
+4.46(+0.98%)
Mar 23, 2023
467.42
469.80
451.00
456.32
194,118
-9.89(-2.12%)
Mar 22, 2023
480.05
482.94
465.74
466.21
155,518
-14.08(-2.93%)
Mar 21, 2023
470.76
480.61
470.76
480.29
156,118
+12.77(+2.73%)
Mar 20, 2023
469.90
477.28
462.92
467.52
211,173
-2.35(-0.50%)
Mar 17, 2023
485.83
485.83
468.25
469.87
302,576
-18.41(-3.77%)
Mar 16, 2023
476.85
490.23
470.66
488.28
174,526
+10.28(+2.15%)
Mar 15, 2023
484.23
487.41
474.39
478.00
203,521
-14.55(-2.95%)
Mar 14, 2023
496.04
499.27
487.69
492.55
231,520
+3.84(+0.79%)
Mar 13, 2023
475.10
491.26
466.16
488.71
156,153
+10.47(+2.19%)
Mar 10, 2023
486.39
487.07
476.00
478.24
165,784
-9.20(-1.89%)
Mar 09, 2023
483.51
501.41
478.93
487.44
185,861
+6.30(+1.31%)
Mar 08, 2023
488.81
488.81
477.01
481.14
189,071
-8.45(-1.73%)
Mar 07, 2023
493.68
494.05
484.95
489.59
122,894
-4.57(-0.92%)
Mar 06, 2023
502.00
502.00
491.60
494.16
175,559
-8.84(-1.76%)
Mar 03, 2023
505.56
509.62
500.25
503.00
199,352
+0.21(+0.04%)
Mar 02, 2023
470.66
505.27
469.32
502.79
288,415
+27.38(+5.76%)
Mar 01, 2023
475.56
478.02
469.42
475.41
194,889
-2.43(-0.51%)
Feb 28, 2023
481.17
486.91
477.83
477.84
252,660
-5.16(-1.07%)
Feb 27, 2023
484.64
489.73
477.01
483.00
240,842
+3.00(+0.62%)
Feb 24, 2023
476.73
483.25
475.76
480.00
172,765
-7.00(-1.44%)
Feb 23, 2023
481.22
487.15
476.50
487.00
259,080
+11.00(+2.31%)
Feb 22, 2023
467.23
478.28
463.58
476.00
219,259
+7.84(+1.67%)
Feb 21, 2023
476.28
476.28
460.93
468.16
271,369
-15.07(-3.12%)
Feb 17, 2023
455.00
488.88
452.30
483.23
380,911
+27.32(+5.99%)
Feb 16, 2023
454.47
460.92
451.92
455.91
180,422
-4.61(-1.00%)
Feb 15, 2023
458.62
463.00
456.85
460.52
192,660
-2.00(-0.43%)
Feb 14, 2023
467.29
471.56
460.60
462.52
183,145
-9.40(-1.99%)
Feb 13, 2023
473.31
476.51
467.90
471.92
133,623
+0.74(+0.16%)
Feb 10, 2023
462.88
472.18
462.88
471.18
166,128
+5.42(+1.16%)
Feb 09, 2023
472.11
476.07
460.95
465.76
120,766
-3.70(-0.79%)
Feb 08, 2023
474.58
480.95
468.52
469.46
74,076
-7.48(-1.57%)
Feb 07, 2023
466.17
480.02
464.77
476.94
82,076
+7.25(+1.54%)
Feb 06, 2023
463.62
474.40
461.11
469.69
140,589
-1.19(-0.25%)
Feb 03, 2023
472.63
479.03
470.00
470.88
92,788
-9.61(-2.00%)
Feb 02, 2023
481.22
486.99
477.19
480.49
159,040
+7.07(+1.49%)
Feb 01, 2023
471.70
479.93
460.43
473.42
164,129
+5.96(+1.27%)
Jan 31, 2023
466.43
470.92
456.67
467.46
175,134
+3.20(+0.69%)
Jan 30, 2023
474.38
477.41
463.24
464.26
127,834
-14.70(-3.07%)
Jan 27, 2023
471.55
481.25
468.95
478.96
132,984
+3.05(+0.64%)
Jan 26, 2023
464.13
485.21
464.13
475.91
199,792
+19.22(+4.21%)
Jan 25, 2023
451.52
457.59
446.57
456.69
107,277
-0.31(-0.07%)
Jan 24, 2023
460.32
462.68
453.46
457.00
142,022
-10.04(-2.15%)
Jan 23, 2023
457.44
470.07
457.44
467.04
126,149
+9.75(+2.13%)
Jan 20, 2023
451.81
457.50
448.82
457.29
107,616
+6.74(+1.50%)
Jan 19, 2023
447.15
451.74
442.09
450.55
73,642
-1.81(-0.40%)
Jan 18, 2023
457.00
464.23
451.28
452.36
115,996
-2.56(-0.56%)
Jan 17, 2023
455.18
459.35
447.88
454.92
120,621
-0.28(-0.06%)
Jan 13, 2023
449.31
457.00
443.40
455.20
102,944
+3.42(+0.76%)
Jan 12, 2023
460.15
462.63
447.41
451.78
141,421
-9.39(-2.04%)
Jan 11, 2023
437.00
466.33
437.00
461.17
313,555
+28.25(+6.53%)
Jan 10, 2023
425.46
441.40
425.46
432.92
117,580
+6.93(+1.63%)
Jan 09, 2023
424.80
431.60
422.10
425.99
168,400
+7.31(+1.75%)
Jan 06, 2023
434.05
434.60
415.04
418.68
166,281
-11.69(-2.72%)
Jan 05, 2023
427.87
435.70
420.48
430.37
181,032
-3.33(-0.77%)
Jan 04, 2023
429.05
438.46
425.99
433.70
218,614
+11.27(+2.67%)
Jan 03, 2023
427.08
431.22
417.61
422.43
243,174
+1.94(+0.46%)
Dec 30, 2022
425.00
427.66
413.81
420.49
120,143
-4.08(-0.96%)
Dec 29, 2022
414.69
427.37
409.76
424.57
93,824
+15.20(+3.71%)
Dec 28, 2022
413.05
418.35
408.24
409.37
68,319
-3.68(-0.89%)
Dec 27, 2022
413.09
415.67
405.24
413.05
83,504
+0.36(+0.09%)
Dec 23, 2022
411.30
413.45
406.29
412.69
76,514
+0.94(+0.23%)
Dec 22, 2022
407.19
412.17
400.08
411.75
76,980
-0.89(-0.22%)
Dec 21, 2022
403.59
414.15
403.59
412.64
132,133
+11.84(+2.95%)
Dec 20, 2022
399.59
402.10
393.72
400.80
208,127
-1.02(-0.25%)
Dec 19, 2022
406.45
406.45
397.44
401.82
147,930
-6.16(-1.51%)
Dec 16, 2022
417.06
419.48
406.12
407.98
303,466
-12.50(-2.97%)
Dec 15, 2022
422.82
427.57
416.09
420.48
180,106
-9.42(-2.19%)
Dec 14, 2022
432.31
441.18
427.32
429.90
198,894
-5.13(-1.18%)
Dec 13, 2022
434.43
443.33
430.88
435.03
203,933
+16.75(+4.00%)
Dec 12, 2022
417.77
420.09
414.92
418.28
147,849
+2.19(+0.53%)
Dec 09, 2022
418.41
423.59
415.70
416.09
138,648
-4.01(-0.95%)
Dec 08, 2022
404.04
421.92
400.27
420.10
174,660
+16.22(+4.02%)
Dec 07, 2022
401.97
411.44
399.25
403.88
196,827
+4.29(+1.07%)
Dec 06, 2022
404.25
410.07
395.33
399.59
180,038
-6.20(-1.53%)
Dec 05, 2022
412.77
412.77
403.83
405.79
152,093
-13.27(-3.17%)
Dec 02, 2022
412.15
419.15
406.49
419.06
130,459
+1.02(+0.24%)
Dec 01, 2022
421.09
425.88
415.09
418.04
248,129
+3.33(+0.80%)
Nov 30, 2022
404.36
417.35
399.08
414.71
368,397
+15.16(+3.79%)
Nov 29, 2022
397.32
406.57
393.15
399.55
129,178
+1.14(+0.29%)
Nov 28, 2022
401.64
402.76
396.45
398.41
203,527
-5.65(-1.40%)
Nov 25, 2022
402.89
406.54
400.76
404.06
54,007
+0.12(+0.03%)
Nov 23, 2022
404.88
409.88
402.01
403.94
141,839
-1.54(-0.38%)
Nov 22, 2022
402.05
405.54
395.78
405.48
116,300
+7.31(+1.84%)
Nov 21, 2022
395.56
401.00
392.46
398.17
199,069
+0.05(+0.01%)
Nov 18, 2022
404.12
405.33
392.10
398.12
147,177
+3.56(+0.90%)
Nov 17, 2022
405.00
409.80
387.62
394.56
208,378
-13.50(-3.31%)
Nov 16, 2022
421.50
421.50
405.49
408.06
228,092
-13.05(-3.10%)
Nov 15, 2022
434.28
434.28
417.33
421.11
232,802
-0.99(-0.23%)
Nov 14, 2022
433.10
435.61
422.10
422.10
230,269
-13.58(-3.12%)
Nov 11, 2022
428.91
450.81
427.97
435.68
365,772
+8.10(+1.89%)
Nov 10, 2022
420.75
430.17
419.78
427.58
427,976
+24.09(+5.97%)
Nov 09, 2022
380.15
406.41
379.89
403.49
647,020
+21.66(+5.67%)
Nov 08, 2022
380.81
402.91
378.13
381.83
460,746
+2.94(+0.78%)
Nov 07, 2022
381.07
382.51
371.74
378.89
355,328
+0.69(+0.18%)
Nov 04, 2022
368.83
378.75
362.17
378.20
304,720
+13.05(+3.57%)
Nov 03, 2022
351.20
368.10
346.17
365.15
335,078
+9.13(+2.56%)
Nov 02, 2022
356.97
370.80
352.96
356.02
380,453
-2.33(-0.65%)
Nov 01, 2022
357.64
358.82
347.71
358.35
241,402
+6.64(+1.89%)
Oct 31, 2022
349.89
356.92
344.63
351.71
424,575
-2.59(-0.73%)
Oct 28, 2022
365.70
377.78
350.26
354.30
536,566
-30.72(-7.98%)
Oct 27, 2022
393.94
395.01
380.00
385.02
296,378
-9.09(-2.31%)
Oct 26, 2022
388.83
399.75
387.56
394.11
342,025
+5.11(+1.31%)
Oct 25, 2022
382.18
389.84
381.20
389.00
522,440
+11.06(+2.93%)
Oct 24, 2022
380.44
382.08
372.37
377.94
363,190
-0.27(-0.07%)
Oct 21, 2022
377.06
379.65
370.34
378.21
224,348
+2.41(+0.64%)
Oct 20, 2022
384.04
387.69
372.99
375.80
214,403
-9.43(-2.45%)
Oct 19, 2022
395.64
398.20
376.20
385.23
228,175
-21.46(-5.28%)
Oct 18, 2022
415.40
418.70
404.50
406.69
154,016
+2.56(+0.63%)
Oct 17, 2022
404.50
410.32
401.16
404.13
192,639
+9.42(+2.39%)
Oct 14, 2022
397.23
401.15
389.98
394.71
220,980
-0.18(-0.05%)
Oct 13, 2022
373.97
401.04
368.42
394.89
217,878
+10.82(+2.82%)
Oct 12, 2022
392.83
396.30
382.50
384.07
165,393
-6.06(-1.55%)
Oct 11, 2022
387.12
395.07
379.94
390.13
360,572
-2.82(-0.72%)
Oct 10, 2022
431.60
442.78
385.47
392.95
697,812
-35.98(-8.39%)
Oct 07, 2022
446.68
446.68
428.39
428.93
136,626
-23.92(-5.28%)
Oct 06, 2022
453.50
456.50
447.35
452.85
178,435
-3.16(-0.69%)
Oct 05, 2022
442.03
457.93
440.32
456.01
208,529
+6.62(+1.47%)
Oct 04, 2022
436.18
449.77
436.18
449.39
176,373
+21.55(+5.04%)
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
.