Bio-Rad Laboratories (NY: BIO )

639.73 USD +5.42 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 632.41 640.37 629.93 639.73 156,859 +5.42(+0.85%)
Apr 21, 2021 627.17 637.17 626.27 634.31 121,259 +6.01(+0.96%)
Apr 20, 2021 632.54 634.34 621.42 628.30 107,196 -1.29(-0.20%)
Apr 19, 2021 626.49 633.63 621.33 629.59 100,596 +3.47(+0.55%)
Apr 16, 2021 624.75 627.96 618.53 626.12 138,200 +1.33(+0.21%)
Apr 15, 2021 617.80 632.27 616.51 624.79 98,924 +12.68(+2.07%)
Apr 14, 2021 613.32 620.22 604.19 612.11 106,986 -2.74(-0.45%)
Apr 13, 2021 607.11 621.00 607.11 614.85 89,272 +10.86(+1.80%)
Apr 12, 2021 602.05 606.27 599.02 603.99 90,041 +1.42(+0.24%)
Apr 09, 2021 596.27 602.85 593.53 602.57 125,800 +10.34(+1.75%)
Apr 08, 2021 581.86 595.37 581.03 592.23 118,120 +15.59(+2.70%)
Apr 07, 2021 586.92 586.92 575.85 576.64 105,541 -10.91(-1.86%)
Apr 06, 2021 579.95 593.81 578.27 587.55 146,629 +4.75(+0.82%)
Apr 05, 2021 582.49 588.59 580.87 582.80 91,303 +2.89(+0.50%)
Apr 01, 2021 572.84 582.34 569.46 579.91 85,400 +8.74(+1.53%)
Mar 31, 2021 570.01 576.62 564.67 571.17 180,683 +7.02(+1.24%)
Mar 30, 2021 568.45 569.18 563.09 564.15 89,924 -5.89(-1.03%)
Mar 29, 2021 574.28 576.28 563.24 570.04 207,984 -8.55(-1.48%)
Mar 26, 2021 563.80 579.41 559.34 578.59 161,700 +19.53(+3.49%)
Mar 25, 2021 559.80 561.70 547.22 559.06 213,922 -0.32(-0.06%)
Mar 24, 2021 573.32 574.46 555.16 559.38 128,283 -11.62(-2.04%)
Mar 23, 2021 581.48 581.48 569.42 571.00 115,978 -9.00(-1.55%)
Mar 22, 2021 571.55 589.29 571.55 580.00 170,083 +11.07(+1.95%)
Mar 19, 2021 570.68 576.30 566.22 568.93 251,500 -1.12(-0.20%)
Mar 18, 2021 564.57 584.28 562.19 570.05 256,817 +3.61(+0.64%)
Mar 17, 2021 555.87 570.68 553.05 566.44 150,271 +5.60(+1.00%)
Mar 16, 2021 568.38 574.53 554.76 560.84 138,517 -8.71(-1.53%)
Mar 15, 2021 562.47 574.31 562.47 569.55 198,770 +9.57(+1.71%)
Mar 12, 2021 561.67 562.94 555.44 559.98 343,800 -8.92(-1.57%)
Mar 11, 2021 567.10 574.59 563.06 568.90 218,055 +9.68(+1.73%)
Mar 10, 2021 570.83 571.46 557.40 559.22 147,273 -2.72(-0.48%)
Mar 09, 2021 562.20 575.67 561.03 561.94 189,061 +7.83(+1.41%)
Mar 08, 2021 565.18 575.00 553.97 554.11 226,475 -13.81(-2.43%)
Mar 05, 2021 566.41 571.43 552.85 567.92 208,600 +5.92(+1.05%)
Mar 04, 2021 563.39 573.92 553.02 562.00 247,470 -4.87(-0.86%)
Mar 03, 2021 588.11 589.72 566.06 566.87 130,686 -24.35(-4.12%)
Mar 02, 2021 598.88 600.21 586.68 591.22 145,416 -6.08(-1.02%)
Mar 01, 2021 590.26 602.36 590.26 597.30 157,412 +12.80(+2.19%)
Feb 26, 2021 588.60 592.92 578.00 584.50 242,300 +2.05(+0.35%)
Feb 25, 2021 593.83 596.51 579.12 582.45 264,731 -12.29(-2.07%)
Feb 24, 2021 592.08 605.10 584.01 594.74 197,797 +0.26(+0.04%)
Feb 23, 2021 599.17 599.17 582.14 594.48 279,515 -9.06(-1.50%)
Feb 22, 2021 632.81 632.81 602.50 603.54 261,029 -33.47(-5.25%)
Feb 19, 2021 653.58 656.71 634.12 637.01 381,200 -14.49(-2.22%)
Feb 18, 2021 653.77 667.71 649.00 651.50 195,435 -4.22(-0.64%)
Feb 17, 2021 651.45 658.45 646.50 655.72 142,614 +6.10(+0.94%)
Feb 16, 2021 661.01 665.95 647.46 649.62 368,254 -12.73(-1.92%)
Feb 12, 2021 650.00 689.00 649.95 662.35 533,100 +18.54(+2.88%)
Feb 11, 2021 636.30 644.29 626.11 643.81 365,339 +11.89(+1.88%)
Feb 10, 2021 642.50 647.15 626.91 631.92 352,231 -4.54(-0.71%)
Feb 09, 2021 628.55 645.00 627.88 636.46 291,985 +7.78(+1.24%)
Feb 08, 2021 620.00 636.27 619.90 628.68 264,220 +12.20(+1.98%)
Feb 05, 2021 608.62 619.84 607.85 616.48 212,800 +11.47(+1.90%)
Feb 04, 2021 589.24 607.61 587.12 605.01 223,010 +13.64(+2.31%)
Feb 03, 2021 596.64 600.70 581.78 591.37 215,124 -5.27(-0.88%)
Feb 02, 2021 598.81 611.85 595.00 596.64 158,141 +4.96(+0.84%)
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.