Bio-Rad Laboratories (NY: BIO )

345.87 -3.69 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 89.35 89.82 88.25 89.48 121,684 +0.36(+0.40%)
May 29, 2008 87.63 89.83 87.12 89.12 58,739 +1.00(+1.13%)
May 28, 2008 88.88 89.44 87.03 88.12 41,038 -0.09(-0.10%)
May 27, 2008 87.53 89.33 87.26 88.21 51,002 +0.11(+0.12%)
May 26, 2008 87.66 88.63 86.88 88.10 0 +0.00(+0.00%)
May 23, 2008 87.66 88.63 86.88 88.10 48,599 -0.14(-0.16%)
May 22, 2008 87.63 89.24 87.63 88.24 105,062 +0.26(+0.30%)
May 21, 2008 89.19 90.81 87.98 87.98 120,378 -0.72(-0.81%)
May 20, 2008 87.64 89.00 87.00 88.70 64,436 +0.51(+0.58%)
May 19, 2008 87.00 88.79 86.99 88.19 82,763 +1.11(+1.27%)
May 16, 2008 87.79 89.95 86.00 87.08 69,539 +0.16(+0.18%)
May 15, 2008 85.90 87.65 85.51 86.92 67,682 -0.22(-0.25%)
May 14, 2008 87.98 88.00 85.06 87.14 99,967 +0.04(+0.05%)
May 13, 2008 88.47 88.75 86.55 87.10 92,607 -1.36(-1.54%)
May 12, 2008 87.12 88.92 86.43 88.46 65,106 +1.34(+1.54%)
May 09, 2008 87.31 88.46 86.18 87.12 53,229 -0.77(-0.88%)
May 08, 2008 87.50 89.19 86.19 87.89 158,794 +0.58(+0.66%)
May 07, 2008 83.82 91.30 83.82 87.31 197,904 +2.31(+2.72%)
May 06, 2008 85.19 88.00 83.34 85.00 119,153 -0.25(-0.29%)
May 05, 2008 84.36 85.87 83.32 85.25 159,089 +1.10(+1.31%)
May 02, 2008 84.49 85.75 83.54 84.15 89,696 +0.16(+0.19%)
May 01, 2008 83.46 85.50 83.00 83.99 130,135 +0.64(+0.77%)
Apr 30, 2008 84.00 85.04 83.02 83.35 132,355 -1.21(-1.43%)
Apr 29, 2008 81.14 85.58 79.32 84.56 121,522 +0.70(+0.83%)
Apr 28, 2008 82.01 84.28 81.60 83.86 87,385 +2.29(+2.81%)
Apr 25, 2008 80.50 82.15 80.47 81.57 67,210 +1.50(+1.87%)
Apr 24, 2008 80.19 80.32 79.50 80.07 113,454 +0.01(+0.01%)
Apr 23, 2008 78.40 80.83 78.20 80.06 103,292 +1.98(+2.54%)
Apr 22, 2008 82.03 82.50 77.52 78.08 132,729 -4.17(-5.07%)
Apr 21, 2008 83.75 84.71 82.11 82.25 58,599 -2.00(-2.37%)
Apr 18, 2008 83.63 84.54 82.02 84.25 40,644 +2.30(+2.81%)
Apr 17, 2008 83.50 84.58 81.85 81.95 42,312 -1.85(-2.21%)
Apr 16, 2008 81.50 83.95 80.01 83.80 105,438 +2.90(+3.58%)
Apr 15, 2008 84.30 84.30 80.86 80.90 70,318 -3.40(-4.03%)
Apr 14, 2008 83.89 85.54 83.89 84.30 37,408 -0.27(-0.32%)
Apr 11, 2008 85.64 85.94 84.53 84.57 62,500 -1.43(-1.66%)
Apr 10, 2008 86.14 86.18 85.75 86.00 119,300 -0.18(-0.21%)
Apr 09, 2008 85.55 86.30 83.63 86.18 123,700 +0.63(+0.74%)
Apr 08, 2008 86.60 87.88 85.00 85.55 72,200 -1.91(-2.18%)
Apr 07, 2008 88.78 89.60 87.15 87.46 84,000 -1.34(-1.51%)
Apr 04, 2008 90.07 90.48 88.14 88.80 83,600 -1.68(-1.86%)
Apr 03, 2008 91.26 91.81 89.82 90.48 49,200 -1.79(-1.94%)
Apr 02, 2008 91.57 93.20 91.10 92.27 104,092 +0.18(+0.20%)
Apr 01, 2008 88.86 92.09 88.70 92.09 93,900 +3.14(+3.53%)
Mar 31, 2008 87.92 90.04 87.64 88.95 41,237 +0.30(+0.34%)
Mar 28, 2008 89.89 90.97 88.21 88.65 48,001 -1.28(-1.42%)
Mar 27, 2008 89.87 91.48 89.26 89.93 80,000 +0.38(+0.42%)
Mar 26, 2008 87.29 89.92 87.05 89.55 80,300 +2.01(+2.30%)
Mar 25, 2008 88.50 88.86 87.29 87.54 103,800 -1.05(-1.19%)
Mar 24, 2008 87.84 90.00 87.84 88.59 99,900 -0.06(-0.07%)
Mar 21, 2008 87.20 90.00 86.50 88.65 312,400 +0.00(+0.00%)
Mar 20, 2008 87.20 90.00 86.50 88.65 312,400 -0.44(-0.49%)
Mar 19, 2008 90.14 91.00 88.98 89.09 63,800 -0.91(-1.01%)
Mar 18, 2008 89.97 90.99 88.18 90.00 100,700 +0.63(+0.70%)
Mar 17, 2008 89.52 92.00 88.45 89.37 74,350 -1.03(-1.14%)
Mar 14, 2008 92.11 92.83 88.54 90.40 137,900 -2.07(-2.24%)
Mar 13, 2008 90.89 93.95 89.01 92.47 64,900 +0.35(+0.38%)
Mar 12, 2008 92.85 93.93 91.21 92.12 97,266 -0.42(-0.45%)
Mar 11, 2008 89.97 92.54 87.69 92.54 120,820 +3.54(+3.98%)
Mar 10, 2008 88.97 89.95 87.07 89.00 89,400 +0.52(+0.59%)
Mar 07, 2008 86.80 90.00 86.80 88.48 51,400 -0.30(-0.34%)
Mar 06, 2008 90.40 90.86 88.75 88.78 60,200 -1.94(-2.14%)
Mar 05, 2008 91.86 92.03 90.00 90.72 55,900 -0.88(-0.96%)
Mar 04, 2008 92.65 92.87 89.68 91.60 95,200 -1.83(-1.96%)
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.