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 31, 2006 66.80 66.85 65.91 66.42 175,700 -0.41(-0.61%)
May 30, 2006 67.30 67.30 66.63 66.83 129,400 -0.72(-1.07%)
May 26, 2006 68.08 68.53 67.50 67.55 88,600 -0.45(-0.66%)
May 25, 2006 67.00 68.10 66.86 68.00 110,100 +0.62(+0.92%)
May 24, 2006 68.23 68.90 66.37 67.38 162,900 -1.05(-1.53%)
May 23, 2006 69.37 69.40 68.40 68.43 93,700 -0.73(-1.06%)
May 22, 2006 69.50 69.60 68.75 69.16 73,800 -0.63(-0.90%)
May 19, 2006 69.88 69.97 69.03 69.79 110,100 -0.49(-0.70%)
May 18, 2006 70.05 70.69 70.05 70.28 77,400 +0.11(+0.16%)
May 17, 2006 70.15 70.68 69.97 70.17 74,400 -0.23(-0.33%)
May 16, 2006 70.80 71.10 70.26 70.40 57,400 -0.40(-0.56%)
May 15, 2006 71.05 71.39 70.41 70.80 81,600 -0.50(-0.70%)
May 12, 2006 71.16 71.55 71.02 71.30 122,000 +0.06(+0.08%)
May 11, 2006 71.04 71.97 71.04 71.24 99,400 -0.01(-0.01%)
May 10, 2006 71.25 71.88 71.17 71.25 78,800 -0.03(-0.04%)
May 09, 2006 69.60 71.43 69.47 71.28 82,800 +0.79(+1.12%)
May 08, 2006 69.50 70.51 69.50 70.49 85,200 -0.26(-0.37%)
May 05, 2006 73.72 75.00 69.53 70.75 716,500 +7.50(+11.86%)
May 04, 2006 65.00 65.80 63.25 63.25 128,300 -1.75(-2.69%)
May 03, 2006 64.88 65.28 64.82 65.00 56,100 +0.00(+0.00%)
May 02, 2006 64.55 65.00 63.86 65.00 29,200 +0.30(+0.46%)
May 01, 2006 64.90 65.47 64.33 64.70 51,800 -0.71(-1.09%)
Apr 28, 2006 64.55 65.41 64.32 65.41 51,500 +0.41(+0.63%)
Apr 27, 2006 65.20 65.60 64.28 65.00 87,800 -0.79(-1.20%)
Apr 26, 2006 66.00 66.06 65.50 65.79 54,700 -0.26(-0.39%)
Apr 25, 2006 66.23 66.48 65.95 66.05 435,900 -0.20(-0.30%)
Apr 24, 2006 66.29 66.45 66.21 66.25 139,200 -0.21(-0.32%)
Apr 21, 2006 68.00 68.00 65.88 66.46 68,100 +0.00(+0.00%)
Apr 20, 2006 66.07 66.54 65.95 66.46 97,300 +0.15(+0.23%)
Apr 19, 2006 64.53 66.36 64.53 66.31 149,800 +1.64(+2.54%)
Apr 18, 2006 63.26 64.75 63.25 64.67 52,700 +1.41(+2.23%)
Apr 17, 2006 62.60 63.41 62.55 63.26 37,800 +0.58(+0.93%)
Apr 13, 2006 62.45 62.99 62.26 62.68 22,100 +0.23(+0.37%)
Apr 12, 2006 62.08 62.63 62.08 62.45 21,300 +0.30(+0.48%)
Apr 11, 2006 62.79 62.94 61.65 62.15 48,800 -0.85(-1.35%)
Apr 10, 2006 63.15 63.35 62.83 63.00 137,600 -0.20(-0.32%)
Apr 07, 2006 63.32 63.55 63.10 63.20 76,500 +0.00(+0.00%)
Apr 06, 2006 62.93 63.38 62.93 63.20 66,800 +0.25(+0.40%)
Apr 05, 2006 62.74 63.11 62.74 62.95 52,800 +0.21(+0.33%)
Apr 04, 2006 62.80 62.91 62.40 62.74 79,000 +0.27(+0.43%)
Apr 03, 2006 62.00 62.66 61.98 62.47 93,500 +0.12(+0.19%)
Mar 31, 2006 61.05 62.35 60.91 62.35 105,600 +1.55(+2.55%)
Mar 30, 2006 60.29 60.83 60.10 60.80 68,500 +0.71(+1.18%)
Mar 29, 2006 59.12 60.33 58.43 60.09 68,800 +1.58(+2.70%)
Mar 28, 2006 58.45 59.12 57.80 58.51 170,700 +0.05(+0.09%)
Mar 27, 2006 58.06 58.46 57.59 58.46 120,500 +0.48(+0.83%)
Mar 24, 2006 58.15 58.15 57.55 57.98 39,400 -0.15(-0.26%)
Mar 23, 2006 58.50 59.24 57.73 58.13 54,100 -0.61(-1.04%)
Mar 22, 2006 57.25 58.74 57.25 58.74 46,900 +1.49(+2.60%)
Mar 21, 2006 58.54 58.64 57.24 57.25 55,100 -1.47(-2.50%)
Mar 20, 2006 59.05 59.05 57.67 58.72 72,500 -0.49(-0.83%)
Mar 17, 2006 60.05 60.05 58.61 59.21 163,200 -0.79(-1.32%)
Mar 16, 2006 60.04 60.31 59.87 60.00 56,200 +0.16(+0.27%)
Mar 15, 2006 59.08 59.84 59.01 59.84 44,300 +0.76(+1.29%)
Mar 14, 2006 58.52 59.15 57.80 59.08 60,300 +0.34(+0.58%)
Mar 13, 2006 117.97 59.70 58.36 58.74 116,400 -0.25(-0.42%)
Mar 10, 2006 59.07 59.21 58.54 58.99 45,000 -0.08(-0.14%)
Mar 09, 2006 59.53 59.79 58.99 59.07 81,700 -0.52(-0.87%)
Mar 08, 2006 59.37 59.81 58.68 59.59 102,800 -0.03(-0.05%)
Mar 07, 2006 60.11 60.26 59.62 59.62 88,900 -0.84(-1.39%)
Mar 06, 2006 60.43 60.68 59.95 60.46 70,900 -0.43(-0.71%)
Mar 03, 2006 60.68 61.34 60.00 60.89 74,100 -0.04(-0.07%)
Mar 02, 2006 60.55 61.41 60.35 60.93 347,600 +1.03(+1.72%)
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.