Bio-Rad Laboratories (NY: BIO )

346.34 -3.22 (-0.92%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 603.66 610.00 601.71 602.37 102,518 +3.80(+0.63%)
May 27, 2021 593.46 600.81 591.01 598.57 191,422 +7.00(+1.18%)
May 26, 2021 590.90 592.06 580.01 591.57 138,611 -1.36(-0.23%)
May 25, 2021 592.74 596.02 584.89 592.93 146,825 -0.13(-0.02%)
May 24, 2021 599.64 600.49 592.05 593.06 86,391 -1.68(-0.28%)
May 21, 2021 602.22 602.22 591.75 594.74 86,632 -3.58(-0.60%)
May 20, 2021 588.59 599.26 588.59 598.32 103,708 +9.69(+1.65%)
May 19, 2021 586.61 589.55 581.25 588.63 72,751 +0.48(+0.08%)
May 18, 2021 587.01 593.07 581.75 588.15 104,980 -1.59(-0.27%)
May 17, 2021 597.34 600.14 587.97 589.74 109,743 -11.01(-1.83%)
May 14, 2021 593.22 603.62 592.10 600.75 96,816 +9.78(+1.65%)
May 13, 2021 586.46 595.24 582.66 590.97 101,122 +7.08(+1.21%)
May 12, 2021 592.03 598.52 582.50 583.89 100,060 -12.49(-2.09%)
May 11, 2021 593.93 598.16 590.28 596.38 166,237 -7.27(-1.20%)
May 10, 2021 611.32 615.59 602.21 603.65 101,517 -4.36(-0.72%)
May 07, 2021 607.05 615.32 605.88 608.01 137,872 +5.84(+0.97%)
May 06, 2021 598.14 605.64 592.07 602.17 229,410 +0.80(+0.13%)
May 05, 2021 600.83 606.14 589.19 601.37 237,450 +3.27(+0.55%)
May 04, 2021 603.87 607.96 593.29 598.10 140,443 -11.90(-1.95%)
May 03, 2021 631.97 634.49 607.15 610.00 159,603 -20.13(-3.19%)
Apr 30, 2021 640.65 657.79 622.90 630.13 255,000 -10.60(-1.65%)
Apr 29, 2021 651.81 651.81 625.00 640.73 164,366 -8.31(-1.28%)
Apr 28, 2021 645.20 651.72 640.83 649.04 100,532 +0.32(+0.05%)
Apr 27, 2021 648.00 650.68 641.80 648.72 116,882 +0.38(+0.06%)
Apr 26, 2021 640.70 648.48 638.63 648.34 154,464 +7.92(+1.24%)
Apr 23, 2021 641.60 645.58 634.36 640.42 85,200 +0.69(+0.11%)
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 613.32 620.23 604.19 612.11 106,986 -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 566.41 571.43 552.86 567.92 208,600 +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%)
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.