Bio-Rad Laboratories (NY: BIO )

345.87 -3.69 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 71.65 71.99 70.51 70.77 107,000 -0.88(-1.23%)
Apr 27, 2007 70.64 71.72 70.64 71.65 92,100 +0.76(+1.07%)
Apr 26, 2007 70.10 71.15 68.50 70.89 135,200 +0.56(+0.80%)
Apr 25, 2007 70.01 71.23 69.60 70.33 56,500 +0.76(+1.09%)
Apr 24, 2007 69.41 70.07 68.90 69.57 44,900 +0.15(+0.22%)
Apr 23, 2007 69.91 70.50 69.11 69.42 41,700 -0.71(-1.01%)
Apr 20, 2007 67.53 70.34 67.53 70.13 46,600 +1.32(+1.92%)
Apr 19, 2007 69.29 69.78 68.52 68.81 42,500 -0.73(-1.05%)
Apr 18, 2007 70.31 70.50 69.11 69.54 33,400 -0.96(-1.36%)
Apr 17, 2007 70.22 70.68 69.46 70.50 34,300 +0.28(+0.40%)
Apr 16, 2007 70.28 70.40 69.51 70.22 83,900 +0.04(+0.06%)
Apr 13, 2007 70.05 70.18 69.37 70.18 175,500 +0.13(+0.19%)
Apr 12, 2007 69.10 70.05 69.08 70.05 35,600 +0.80(+1.16%)
Apr 11, 2007 70.39 70.39 68.52 69.25 66,200 -1.11(-1.58%)
Apr 10, 2007 70.00 70.59 69.91 70.36 47,000 +0.27(+0.39%)
Apr 09, 2007 70.30 70.81 70.08 70.09 53,400 -0.83(-1.17%)
Apr 05, 2007 70.64 71.00 70.64 70.92 34,700 +0.52(+0.74%)
Apr 04, 2007 69.87 70.99 69.72 70.40 47,100 +0.41(+0.59%)
Apr 03, 2007 69.93 70.70 69.85 69.99 87,200 +0.21(+0.30%)
Apr 02, 2007 70.03 70.03 69.42 69.78 56,300 -0.06(-0.09%)
Mar 30, 2007 70.01 70.37 68.91 69.84 89,300 -0.39(-0.56%)
Mar 29, 2007 71.42 71.88 68.74 70.23 62,100 -1.19(-1.67%)
Mar 28, 2007 70.10 71.52 70.08 71.42 214,300 +1.07(+1.52%)
Mar 27, 2007 72.17 72.27 70.13 70.35 71,700 -2.04(-2.82%)
Mar 26, 2007 72.77 73.12 71.99 72.39 73,600 -0.63(-0.86%)
Mar 23, 2007 72.45 73.18 71.83 73.02 56,600 +0.51(+0.70%)
Mar 22, 2007 72.58 73.24 71.42 72.51 58,300 +0.13(+0.18%)
Mar 21, 2007 70.45 72.52 70.27 72.38 46,900 +1.93(+2.74%)
Mar 20, 2007 69.95 70.69 69.47 70.45 32,100 +0.26(+0.37%)
Mar 19, 2007 69.96 70.98 69.71 70.19 117,900 +0.48(+0.69%)
Mar 16, 2007 69.98 70.15 69.02 69.71 139,700 -0.26(-0.37%)
Mar 15, 2007 68.76 70.05 68.70 69.97 53,200 +1.46(+2.13%)
Mar 14, 2007 67.42 68.95 67.15 68.51 94,100 +0.84(+1.24%)
Mar 13, 2007 68.45 68.01 66.80 67.67 127,600 -0.78(-1.14%)
Mar 12, 2007 69.00 69.14 68.00 68.45 68,500 -0.49(-0.71%)
Mar 09, 2007 69.80 69.80 68.39 68.94 46,500 -0.46(-0.66%)
Mar 08, 2007 689.95 70.54 69.17 69.40 55,700 -0.40(-0.57%)
Mar 07, 2007 70.62 70.63 69.71 69.80 69,600 -0.82(-1.16%)
Mar 06, 2007 69.57 70.63 69.57 70.62 39,400 +1.13(+1.63%)
Mar 05, 2007 69.91 69.93 68.78 69.49 90,600 -0.93(-1.32%)
Mar 02, 2007 70.61 71.62 70.42 70.42 128,700 -0.73(-1.03%)
Mar 01, 2007 70.37 72.02 70.01 71.15 72,797 +0.24(+0.34%)
Feb 28, 2007 72.39 72.64 70.71 70.91 127,700 -1.73(-2.38%)
Feb 27, 2007 70.73 84.44 67.04 72.64 151,400 -3.10(-4.09%)
Feb 26, 2007 76.41 77.34 74.48 75.74 102,785 -0.76(-0.99%)
Feb 23, 2007 74.00 77.43 69.27 76.50 473,200 -5.68(-6.91%)
Feb 22, 2007 83.10 83.94 81.40 82.18 68,200 -0.92(-1.11%)
Feb 21, 2007 85.80 85.80 82.50 83.10 61,200 -2.87(-3.34%)
Feb 20, 2007 84.90 85.97 83.46 85.97 48,100 +1.07(+1.26%)
Feb 16, 2007 85.20 85.59 84.40 84.90 33,800 -0.30(-0.35%)
Feb 15, 2007 85.73 85.95 85.10 85.20 30,100 -0.31(-0.36%)
Feb 14, 2007 87.51 87.69 85.50 85.51 38,200 -2.08(-2.37%)
Feb 13, 2007 86.69 87.59 86.53 87.59 27,824 +1.39(+1.61%)
Feb 12, 2007 77.18 86.63 77.18 86.20 47,906 +0.32(+0.37%)
Feb 09, 2007 87.01 87.25 85.48 85.88 36,200 -1.37(-1.57%)
Feb 08, 2007 87.16 87.29 86.90 87.25 30,600 -0.15(-0.17%)
Feb 07, 2007 86.36 87.46 86.27 87.40 33,600 +0.83(+0.96%)
Feb 06, 2007 86.51 87.43 85.50 86.57 44,800 -0.51(-0.59%)
Feb 05, 2007 86.88 87.46 86.00 87.08 31,800 -0.05(-0.06%)
Feb 02, 2007 88.15 88.54 87.10 87.13 51,200 -0.51(-0.58%)
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.