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 (%)
Sep 30, 2021
753.90
764.86
744.72
745.95
167,979
-3.32(-0.44%)
Sep 29, 2021
758.31
769.78
746.89
749.27
114,591
-3.76(-0.50%)
Sep 28, 2021
760.59
760.59
740.41
753.03
127,983
-13.47(-1.76%)
Sep 27, 2021
797.52
797.52
756.61
766.50
124,606
-36.46(-4.54%)
Sep 24, 2021
796.19
804.65
790.63
802.96
135,725
+5.62(+0.70%)
Sep 23, 2021
790.22
801.76
786.80
797.34
102,061
+11.70(+1.49%)
Sep 22, 2021
789.71
791.56
781.13
785.64
94,434
+0.13(+0.02%)
Sep 21, 2021
784.92
790.77
777.85
785.51
224,633
+2.99(+0.38%)
Sep 20, 2021
776.05
785.15
774.09
782.52
184,475
-5.83(-0.74%)
Sep 17, 2021
786.15
794.48
780.64
788.35
334,960
+3.13(+0.40%)
Sep 16, 2021
789.39
789.99
776.18
785.22
197,738
-4.86(-0.62%)
Sep 15, 2021
798.42
807.05
784.71
790.08
226,582
-12.81(-1.60%)
Sep 14, 2021
796.42
811.66
788.08
802.89
175,185
+10.90(+1.38%)
Sep 13, 2021
821.65
821.65
780.18
791.99
145,748
-28.11(-3.43%)
Sep 10, 2021
816.61
822.09
811.21
820.10
126,658
+9.31(+1.15%)
Sep 09, 2021
815.45
815.45
803.05
810.79
101,706
-2.77(-0.34%)
Sep 08, 2021
805.94
818.51
800.04
813.56
179,564
+7.24(+0.90%)
Sep 07, 2021
813.41
817.20
789.35
806.32
192,504
-13.38(-1.63%)
Sep 03, 2021
822.73
825.63
811.35
819.70
86,641
-6.07(-0.74%)
Sep 02, 2021
817.17
832.70
817.17
825.77
120,179
+10.82(+1.33%)
Sep 01, 2021
801.43
818.21
801.43
814.95
85,417
+10.13(+1.26%)
Aug 31, 2021
816.78
816.78
797.40
804.82
144,359
-8.72(-1.07%)
Aug 30, 2021
792.41
814.35
792.41
813.54
84,626
+21.13(+2.67%)
Aug 27, 2021
800.99
806.53
791.73
792.41
84,723
-5.33(-0.67%)
Aug 26, 2021
798.45
800.96
787.70
797.74
57,647
-0.79(-0.10%)
Aug 25, 2021
789.24
802.39
786.95
798.53
83,358
+9.74(+1.23%)
Aug 24, 2021
779.68
789.93
778.60
788.79
150,471
+5.92(+0.76%)
Aug 23, 2021
783.50
787.87
780.08
782.87
79,857
+2.84(+0.36%)
Aug 20, 2021
779.17
782.77
772.69
780.03
77,360
+3.78(+0.49%)
Aug 19, 2021
767.52
779.99
766.60
776.25
101,296
+5.50(+0.71%)
Aug 18, 2021
778.78
782.05
768.04
770.75
65,332
-9.73(-1.25%)
Aug 17, 2021
777.50
781.95
771.98
780.48
116,483
-1.50(-0.19%)
Aug 16, 2021
779.64
783.80
771.49
781.98
82,889
+3.68(+0.47%)
Aug 13, 2021
764.07
778.30
763.12
778.30
73,524
+11.75(+1.53%)
Aug 12, 2021
752.71
766.58
750.08
766.55
85,208
+13.86(+1.84%)
Aug 11, 2021
760.98
760.98
744.38
752.69
137,328
-11.11(-1.45%)
Aug 10, 2021
757.93
769.77
757.93
763.80
139,395
+7.19(+0.95%)
Aug 09, 2021
753.63
758.61
747.86
756.61
133,751
+2.98(+0.40%)
Aug 06, 2021
762.51
762.71
749.65
753.63
129,439
-10.03(-1.31%)
Aug 05, 2021
765.96
766.25
752.28
763.66
115,987
+1.54(+0.20%)
Aug 04, 2021
746.84
765.12
746.84
762.12
123,888
+16.43(+2.20%)
Aug 03, 2021
738.84
756.63
738.43
745.69
116,249
+9.22(+1.25%)
Aug 02, 2021
742.96
746.02
720.31
736.47
145,500
-3.04(-0.41%)
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%)
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
.