Bio-Rad Laboratories (NY: BIO )

275.94 +0.34 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 368.05 372.44 368.05 370.03 102,100 +0.39(+0.11%)
Dec 30, 2019 367.86 370.45 366.50 369.64 147,897 +1.29(+0.35%)
Dec 27, 2019 368.50 368.82 364.43 368.35 91,200 +0.80(+0.22%)
Dec 26, 2019 369.42 370.00 366.06 367.55 90,777 -1.21(-0.33%)
Dec 24, 2019 372.00 372.82 367.94 368.76 122,100 -2.15(-0.58%)
Dec 23, 2019 371.36 372.29 368.55 370.91 227,603 -1.86(-0.50%)
Dec 20, 2019 362.50 373.23 361.50 372.77 385,200 +12.75(+3.54%)
Dec 19, 2019 360.30 361.41 356.08 360.02 252,665 +0.36(+0.10%)
Dec 18, 2019 365.94 367.36 358.21 359.66 237,741 -5.43(-1.49%)
Dec 17, 2019 368.24 368.24 363.46 365.09 480,523 -1.80(-0.49%)
Dec 16, 2019 355.00 368.20 354.62 366.89 407,654 +12.27(+3.46%)
Dec 13, 2019 361.90 364.73 353.89 354.62 121,200 -8.07(-2.23%)
Dec 12, 2019 355.40 364.05 353.04 362.69 265,269 +10.81(+3.07%)
Dec 11, 2019 352.98 354.07 348.53 351.88 243,307 -2.06(-0.58%)
Dec 10, 2019 357.20 357.99 339.00 353.94 528,347 -3.67(-1.03%)
Dec 09, 2019 373.65 373.65 357.40 357.61 330,510 -16.59(-4.43%)
Dec 06, 2019 373.42 376.43 371.00 374.20 195,200 +5.18(+1.40%)
Dec 05, 2019 371.36 372.21 368.33 369.02 432,250 -2.34(-0.63%)
Dec 04, 2019 371.64 374.93 369.41 371.36 192,455 -0.22(-0.06%)
Dec 03, 2019 368.57 372.59 367.81 371.58 162,798 -0.10(-0.03%)
Dec 02, 2019 369.41 372.63 368.20 371.68 185,319 +2.30(+0.62%)
Nov 29, 2019 370.92 374.35 369.26 369.38 98,700 -3.66(-0.98%)
Nov 27, 2019 372.73 374.61 371.09 373.04 118,100 +1.57(+0.42%)
Nov 26, 2019 368.23 373.56 368.23 371.47 1,015,992 +2.64(+0.72%)
Nov 25, 2019 363.60 370.73 363.52 368.83 244,464 +6.65(+1.84%)
Nov 22, 2019 361.03 364.94 359.29 362.18 296,500 +1.97(+0.55%)
Nov 21, 2019 364.23 364.97 357.46 360.21 226,399 -2.63(-0.72%)
Nov 20, 2019 361.82 366.03 359.53 362.84 172,223 -1.28(-0.35%)
Nov 19, 2019 359.59 365.79 358.64 364.12 122,258 +5.84(+1.63%)
Nov 18, 2019 355.06 363.00 354.23 358.28 208,610 +2.39(+0.67%)
Nov 15, 2019 355.58 357.60 354.68 355.89 136,800 +1.76(+0.50%)
Nov 14, 2019 352.53 355.20 350.15 354.13 183,556 +2.21(+0.63%)
Nov 13, 2019 351.64 355.79 350.43 351.92 176,647 -0.80(-0.23%)
Nov 12, 2019 350.21 357.61 349.62 352.72 175,859 +2.79(+0.80%)
Nov 11, 2019 351.15 354.08 349.26 349.93 143,363 -2.52(-0.71%)
Nov 08, 2019 344.38 352.91 342.83 352.45 188,800 +6.97(+2.02%)
Nov 07, 2019 349.13 350.94 344.16 345.48 121,314 -1.85(-0.53%)
Nov 06, 2019 348.51 351.09 346.64 347.33 163,509 -1.08(-0.31%)
Nov 05, 2019 348.18 351.09 346.18 348.41 266,567 -1.03(-0.29%)
Nov 04, 2019 353.10 354.73 347.03 349.44 204,314 -2.89(-0.82%)
Nov 01, 2019 329.00 358.89 327.97 352.33 488,600 +20.71(+6.25%)
Oct 31, 2019 344.14 345.77 331.09 331.62 309,048 -12.88(-3.74%)
Oct 30, 2019 338.96 344.78 337.29 344.50 248,298 +6.58(+1.95%)
Oct 29, 2019 340.73 341.88 336.65 337.92 163,592 -3.58(-1.05%)
Oct 28, 2019 345.82 347.75 341.03 341.50 135,583 -4.17(-1.21%)
Oct 25, 2019 339.43 348.67 337.27 345.67 188,300 +5.04(+1.48%)
Oct 24, 2019 349.00 349.00 339.33 340.63 218,546 -7.85(-2.25%)
Oct 23, 2019 344.26 349.99 343.56 348.48 381,044 +4.94(+1.44%)
Oct 22, 2019 345.87 348.11 342.13 343.54 136,641 -2.02(-0.58%)
Oct 21, 2019 344.44 346.86 342.00 345.56 173,468 +2.29(+0.67%)
Oct 18, 2019 343.07 345.15 341.75 343.27 149,700 -0.18(-0.05%)
Oct 17, 2019 339.90 344.45 339.12 343.45 241,384 +5.85(+1.73%)
Oct 16, 2019 334.08 338.66 333.21 337.60 298,243 +3.09(+0.92%)
Oct 15, 2019 332.82 336.00 332.82 334.51 135,566 +2.96(+0.89%)
Oct 14, 2019 332.34 334.53 330.00 331.55 320,839 +0.31(+0.09%)
Oct 11, 2019 328.11 335.53 327.54 331.24 261,100 +6.95(+2.14%)
Oct 10, 2019 322.81 326.29 322.44 324.29 315,066 +0.96(+0.30%)
Oct 09, 2019 323.00 327.13 322.84 323.33 144,769 +3.60(+1.13%)
Oct 08, 2019 333.03 335.57 319.26 319.73 307,622 -18.79(-5.55%)
Oct 07, 2019 337.44 341.40 335.76 338.52 177,321 -0.85(-0.25%)
Oct 04, 2019 334.11 339.57 334.11 339.37 173,900 +5.81(+1.74%)
Oct 03, 2019 327.62 335.04 322.11 333.56 191,640 +6.40(+1.96%)
Oct 02, 2019 326.02 328.50 323.80 327.16 310,378 -0.12(-0.04%)
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.