Bio-Rad Laboratories (NY: BIO )

345.87 -3.69 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 298.67 301.63 295.94 300.93 118,216 +1.69(+0.56%)
Apr 29, 2019 301.65 302.44 298.97 299.24 81,230 -2.56(-0.85%)
Apr 26, 2019 298.75 301.90 296.86 301.80 227,300 +2.90(+0.97%)
Apr 25, 2019 293.36 299.32 291.73 298.90 183,615 +5.12(+1.74%)
Apr 24, 2019 294.85 295.75 291.40 293.78 194,775 -1.36(-0.46%)
Apr 23, 2019 293.00 295.98 289.03 295.14 275,480 +1.65(+0.56%)
Apr 22, 2019 293.49 297.43 292.47 293.49 156,022 -0.64(-0.22%)
Apr 18, 2019 293.37 295.60 288.39 294.13 262,700 +2.30(+0.79%)
Apr 17, 2019 301.96 301.96 287.89 291.83 363,317 -9.61(-3.19%)
Apr 16, 2019 308.16 309.83 300.65 301.44 226,317 -5.30(-1.73%)
Apr 15, 2019 308.58 309.94 306.39 306.74 264,403 -1.79(-0.58%)
Apr 12, 2019 308.06 310.67 305.42 308.53 329,600 +2.55(+0.83%)
Apr 11, 2019 307.87 308.44 305.43 305.98 156,968 -1.62(-0.53%)
Apr 10, 2019 306.84 308.06 305.03 307.60 318,121 +1.68(+0.55%)
Apr 09, 2019 307.87 308.44 304.95 305.92 201,114 -3.92(-1.27%)
Apr 08, 2019 307.34 310.15 305.02 309.84 94,967 +1.23(+0.40%)
Apr 05, 2019 305.99 310.51 305.99 308.61 156,000 +2.81(+0.92%)
Apr 04, 2019 306.49 307.09 302.31 305.80 123,407 -0.08(-0.03%)
Apr 03, 2019 311.62 311.73 304.85 305.88 227,574 -3.26(-1.05%)
Apr 02, 2019 307.70 311.54 305.28 309.14 193,509 +1.74(+0.57%)
Apr 01, 2019 308.44 310.50 305.12 307.40 199,306 +1.72(+0.56%)
Mar 29, 2019 306.01 307.40 304.65 305.68 280,700 +1.93(+0.64%)
Mar 28, 2019 302.74 304.32 297.09 303.75 109,052 +1.33(+0.44%)
Mar 27, 2019 307.12 308.02 299.54 302.42 173,094 -5.27(-1.71%)
Mar 26, 2019 309.44 310.87 306.80 307.69 211,874 +0.50(+0.16%)
Mar 25, 2019 305.03 308.95 302.33 307.19 196,820 +1.60(+0.52%)
Mar 22, 2019 314.07 314.95 305.40 305.59 188,300 -9.98(-3.16%)
Mar 21, 2019 308.70 315.74 308.44 315.57 119,963 +4.85(+1.56%)
Mar 20, 2019 313.82 314.74 310.72 310.72 222,021 -3.40(-1.08%)
Mar 19, 2019 315.00 317.52 312.62 314.12 228,570 +0.45(+0.14%)
Mar 18, 2019 310.17 313.80 308.44 313.67 356,302 +3.34(+1.08%)
Mar 15, 2019 312.24 313.11 309.07 310.33 297,300 -1.54(-0.49%)
Mar 14, 2019 309.52 312.98 307.79 311.87 237,311 +2.45(+0.79%)
Mar 13, 2019 310.55 313.07 308.47 309.42 240,021 +0.55(+0.18%)
Mar 12, 2019 308.95 310.91 306.33 308.87 205,177 +0.60(+0.19%)
Mar 11, 2019 305.18 309.36 304.58 308.27 381,106 +4.41(+1.45%)
Mar 08, 2019 300.41 305.21 299.55 303.86 430,500 +1.26(+0.42%)
Mar 07, 2019 306.81 306.81 301.87 302.60 338,030 -6.13(-1.99%)
Mar 06, 2019 311.58 312.76 307.26 308.73 274,483 -3.59(-1.15%)
Mar 05, 2019 313.72 316.52 311.00 312.32 289,916 -0.47(-0.15%)
Mar 04, 2019 315.50 316.35 309.33 312.79 479,610 -4.62(-1.46%)
Mar 01, 2019 302.00 323.94 302.00 317.41 952,300 +46.51(+17.17%)
Feb 28, 2019 273.71 275.58 268.96 270.90 408,440 -3.09(-1.13%)
Feb 27, 2019 272.31 275.50 271.13 273.99 225,568 +1.12(+0.41%)
Feb 26, 2019 273.48 275.71 271.83 272.87 202,318 -2.35(-0.85%)
Feb 25, 2019 276.02 277.36 274.00 275.22 261,536 +0.96(+0.35%)
Feb 22, 2019 275.35 275.71 271.70 274.26 247,500 -0.08(-0.03%)
Feb 21, 2019 273.28 275.80 271.25 274.34 232,693 +1.60(+0.59%)
Feb 20, 2019 270.23 273.05 269.23 272.74 197,162 +2.68(+0.99%)
Feb 19, 2019 269.33 270.34 266.95 270.06 274,858 -0.28(-0.10%)
Feb 15, 2019 262.99 270.49 262.38 270.34 268,800 +8.92(+3.41%)
Feb 14, 2019 261.48 265.74 260.37 261.42 226,253 -0.37(-0.14%)
Feb 13, 2019 258.60 262.38 256.25 261.79 277,437 +3.69(+1.43%)
Feb 12, 2019 254.41 259.35 253.11 258.10 363,370 +5.17(+2.04%)
Feb 11, 2019 250.30 254.85 250.05 252.93 467,122 +4.08(+1.64%)
Feb 08, 2019 246.44 249.02 245.59 248.85 278,000 +0.82(+0.33%)
Feb 07, 2019 251.51 252.64 246.70 248.03 225,593 -4.67(-1.85%)
Feb 06, 2019 250.14 253.36 248.43 252.70 206,804 +2.55(+1.02%)
Feb 05, 2019 250.85 253.20 249.73 250.15 168,518 -0.55(-0.22%)
Feb 04, 2019 251.38 251.38 247.90 250.70 186,860 -0.42(-0.17%)
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.