Bio-Rad Laboratories (NY: BIO )

349.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 142.71 144.62 141.84 144.37 171,025 +2.01(+1.41%)
May 28, 2015 141.27 144.00 141.27 142.36 219,589 -1.63(-1.13%)
May 27, 2015 144.00 144.78 143.71 143.99 440,553 -0.15(-0.10%)
May 26, 2015 144.15 145.28 143.25 144.14 140,816 -0.99(-0.68%)
May 22, 2015 145.43 145.13 145.13 145.13 98,200 -0.67(-0.46%)
May 21, 2015 145.50 146.99 145.03 145.80 221,093 -0.32(-0.22%)
May 20, 2015 146.00 146.79 145.10 146.12 147,355 +0.60(+0.41%)
May 19, 2015 147.47 147.62 145.02 145.52 305,582 -1.78(-1.21%)
May 18, 2015 146.00 147.48 145.01 147.30 118,756 +1.14(+0.78%)
May 15, 2015 144.03 146.16 143.82 146.16 121,078 +2.03(+1.41%)
May 14, 2015 145.42 145.95 143.73 144.13 139,867 -0.37(-0.26%)
May 13, 2015 143.92 144.76 142.63 144.50 144,830 +1.03(+0.72%)
May 12, 2015 144.00 144.19 142.66 143.47 85,086 -1.22(-0.84%)
May 11, 2015 145.02 145.84 144.53 144.69 93,246 -0.33(-0.23%)
May 08, 2015 143.24 145.27 142.95 145.02 114,995 +3.15(+2.22%)
May 07, 2015 142.75 143.97 141.68 141.87 192,496 -1.12(-0.78%)
May 06, 2015 140.00 147.13 138.11 142.99 428,625 +8.30(+6.16%)
May 05, 2015 137.15 137.42 134.69 134.69 118,840 -2.39(-1.74%)
May 04, 2015 135.77 137.97 135.77 137.08 152,245 +2.12(+1.57%)
May 01, 2015 134.56 135.38 133.38 134.96 110,312 +0.51(+0.38%)
Apr 30, 2015 134.77 135.85 134.01 134.45 132,942 -1.19(-0.88%)
Apr 29, 2015 136.14 137.42 134.97 135.64 113,813 -0.67(-0.49%)
Apr 28, 2015 135.11 136.72 134.37 136.31 113,630 +1.37(+1.02%)
Apr 27, 2015 137.62 137.62 134.46 134.94 176,534 -2.47(-1.80%)
Apr 24, 2015 137.41 138.25 136.81 137.41 81,276 +0.01(+0.01%)
Apr 23, 2015 136.22 137.92 135.84 137.40 105,942 +0.76(+0.56%)
Apr 22, 2015 136.32 137.52 135.85 136.64 106,490 +0.02(+0.01%)
Apr 21, 2015 136.83 137.71 136.24 136.62 126,225 +0.19(+0.14%)
Apr 20, 2015 136.46 137.14 136.15 136.43 86,164 -0.04(-0.03%)
Apr 17, 2015 137.10 137.87 136.10 136.47 97,778 -1.31(-0.95%)
Apr 16, 2015 137.41 138.53 137.29 137.78 161,081 -0.03(-0.02%)
Apr 15, 2015 138.33 138.39 137.47 137.81 102,275 -0.39(-0.28%)
Apr 14, 2015 138.14 138.56 137.45 138.20 174,321 +0.26(+0.19%)
Apr 13, 2015 138.44 139.04 137.81 137.94 142,916 -0.82(-0.59%)
Apr 10, 2015 138.60 139.19 137.98 138.76 108,040 +0.32(+0.23%)
Apr 09, 2015 137.67 138.57 136.97 138.44 122,097 +0.26(+0.19%)
Apr 08, 2015 137.92 138.86 137.39 138.18 184,635 +0.09(+0.07%)
Apr 07, 2015 137.70 139.05 136.30 138.09 170,889 +0.02(+0.01%)
Apr 06, 2015 136.36 138.24 136.36 138.07 241,258 +1.04(+0.76%)
Apr 02, 2015 135.75 137.03 137.03 137.03 168,700 +0.64(+0.47%)
Apr 01, 2015 135.55 136.41 134.53 136.39 253,856 +1.21(+0.90%)
Mar 31, 2015 134.93 135.84 134.86 135.18 157,736 +0.05(+0.04%)
Mar 30, 2015 135.77 135.77 134.46 135.13 163,364 +0.18(+0.13%)
Mar 27, 2015 134.89 135.58 134.24 134.95 117,017 +0.06(+0.04%)
Mar 26, 2015 134.62 135.98 134.51 134.89 204,953 -0.22(-0.16%)
Mar 25, 2015 135.01 135.93 134.35 135.11 259,030 -0.06(-0.04%)
Mar 24, 2015 134.70 135.61 134.03 135.17 232,096 +0.19(+0.14%)
Mar 23, 2015 134.90 135.26 134.06 134.98 222,652 +0.00(+0.00%)
Mar 20, 2015 136.01 136.60 134.22 134.98 330,538 -1.35(-0.99%)
Mar 19, 2015 136.03 137.23 135.80 136.33 178,774 -0.13(-0.10%)
Mar 18, 2015 136.01 136.70 135.25 136.46 226,226 -0.04(-0.03%)
Mar 17, 2015 135.31 136.69 134.98 136.50 156,622 +0.43(+0.32%)
Mar 16, 2015 135.25 136.49 134.90 136.07 139,804 +1.17(+0.87%)
Mar 13, 2015 135.40 136.06 134.86 134.90 345,162 -0.83(-0.61%)
Mar 12, 2015 134.77 136.59 134.64 135.73 171,755 +1.45(+1.08%)
Mar 11, 2015 134.00 134.76 133.05 134.28 293,506 +0.76(+0.57%)
Mar 10, 2015 133.38 134.34 132.33 133.52 274,691 -0.85(-0.63%)
Mar 09, 2015 133.79 134.87 132.91 134.37 276,469 +0.55(+0.41%)
Mar 06, 2015 134.24 134.59 132.76 133.82 194,951 -0.42(-0.31%)
Mar 05, 2015 133.22 134.55 133.02 134.24 414,568 +1.33(+1.00%)
Mar 04, 2015 132.52 133.99 131.60 132.91 224,608 -0.24(-0.18%)
Mar 03, 2015 131.26 134.40 130.16 133.15 360,595 +0.68(+0.51%)
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.