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, 2014 121.36 122.00 120.62 120.73 51,657 -0.42(-0.35%)
May 29, 2014 121.36 121.99 120.28 121.15 37,162 -0.16(-0.13%)
May 28, 2014 121.21 121.50 119.83 121.31 62,231 +0.35(+0.29%)
May 27, 2014 120.94 121.66 119.58 120.96 56,846 +0.10(+0.08%)
May 23, 2014 119.39 120.86 120.86 120.86 48,300 -0.19(-0.16%)
May 22, 2014 119.92 121.19 119.22 121.05 23,300 +0.79(+0.66%)
May 21, 2014 121.03 121.15 119.40 120.26 65,779 -0.27(-0.22%)
May 20, 2014 120.67 121.11 119.43 120.53 73,565 -0.54(-0.45%)
May 19, 2014 120.64 121.68 120.64 121.07 45,895 +0.05(+0.04%)
May 16, 2014 121.04 121.20 119.63 121.02 38,805 -0.22(-0.18%)
May 15, 2014 121.32 121.73 120.49 121.24 67,840 -0.78(-0.64%)
May 14, 2014 121.99 122.56 121.30 122.02 63,790 -0.25(-0.20%)
May 13, 2014 122.61 122.97 121.42 122.27 51,357 -0.71(-0.58%)
May 12, 2014 121.82 123.50 120.81 122.98 64,386 +0.58(+0.47%)
May 09, 2014 121.20 122.61 120.28 122.40 82,767 +1.19(+0.98%)
May 08, 2014 120.93 123.06 120.65 121.21 89,155 +0.27(+0.22%)
May 07, 2014 123.33 123.80 119.06 120.94 123,197 -3.25(-2.62%)
May 06, 2014 124.32 124.95 123.23 124.19 82,058 -0.81(-0.65%)
May 05, 2014 123.93 125.13 123.11 125.00 57,968 +0.94(+0.76%)
May 02, 2014 124.26 124.96 123.75 124.06 40,674 +0.07(+0.06%)
May 01, 2014 123.65 124.80 122.50 123.99 75,207 +0.78(+0.63%)
Apr 30, 2014 122.71 123.31 120.74 123.21 66,185 +0.63(+0.51%)
Apr 29, 2014 123.16 123.16 121.95 122.58 52,392 +0.54(+0.44%)
Apr 28, 2014 123.70 123.98 119.30 122.04 83,702 -0.99(-0.80%)
Apr 25, 2014 123.96 124.00 122.69 123.03 57,418 -0.97(-0.78%)
Apr 24, 2014 124.84 124.84 122.77 124.00 44,388 -0.02(-0.02%)
Apr 23, 2014 124.00 125.09 123.31 124.02 56,673 +0.02(+0.02%)
Apr 22, 2014 122.00 124.98 122.00 124.00 122,588 +2.44(+2.01%)
Apr 21, 2014 121.24 121.98 120.68 121.56 38,117 +0.96(+0.80%)
Apr 17, 2014 120.02 120.60 120.60 120.60 84,100 +0.74(+0.62%)
Apr 16, 2014 121.03 121.27 119.59 119.86 67,962 -0.08(-0.07%)
Apr 15, 2014 121.66 122.13 118.59 119.94 95,552 -1.10(-0.91%)
Apr 14, 2014 121.31 121.84 119.67 121.04 120,218 +0.96(+0.80%)
Apr 11, 2014 121.23 121.97 118.71 120.08 114,530 -2.62(-2.14%)
Apr 10, 2014 126.10 126.10 122.08 122.70 78,144 -3.46(-2.74%)
Apr 09, 2014 125.34 126.29 123.80 126.16 50,185 +1.52(+1.22%)
Apr 08, 2014 124.48 125.77 122.07 124.64 101,629 +0.22(+0.18%)
Apr 07, 2014 126.29 126.56 124.00 124.42 113,777 -2.08(-1.64%)
Apr 04, 2014 130.40 131.16 125.71 126.50 125,253 -3.20(-2.47%)
Apr 03, 2014 129.98 130.05 128.39 129.70 189,765 +0.00(+0.00%)
Apr 02, 2014 130.01 131.42 127.21 129.70 94,750 +0.43(+0.33%)
Apr 01, 2014 128.34 129.30 127.26 129.27 91,705 +1.15(+0.90%)
Mar 31, 2014 127.57 128.98 126.63 128.12 66,625 +1.48(+1.17%)
Mar 28, 2014 127.14 128.44 126.01 126.64 104,011 +0.14(+0.11%)
Mar 27, 2014 125.48 127.11 125.26 126.50 115,562 +1.15(+0.92%)
Mar 26, 2014 126.98 127.47 124.13 125.35 88,664 -0.86(-0.68%)
Mar 25, 2014 128.20 128.98 125.61 126.21 74,337 -0.81(-0.64%)
Mar 24, 2014 128.45 128.45 125.96 127.02 92,461 -0.94(-0.73%)
Mar 21, 2014 128.63 128.96 127.21 127.96 219,913 -0.46(-0.36%)
Mar 20, 2014 128.48 129.07 127.57 128.42 116,281 -0.48(-0.37%)
Mar 19, 2014 127.81 129.68 126.81 128.90 148,685 +0.63(+0.49%)
Mar 18, 2014 126.49 128.76 126.49 128.27 261,237 +1.49(+1.18%)
Mar 17, 2014 127.41 128.80 126.24 126.78 100,385 +0.38(+0.30%)
Mar 14, 2014 126.55 127.93 125.70 126.40 74,720 -0.39(-0.31%)
Mar 13, 2014 128.49 128.49 125.97 126.79 110,377 -1.26(-0.98%)
Mar 12, 2014 129.04 130.03 126.09 128.05 118,486 -1.20(-0.93%)
Mar 11, 2014 130.00 130.89 129.16 129.25 64,607 -0.95(-0.73%)
Mar 10, 2014 130.03 130.33 129.07 130.20 66,413 +0.09(+0.07%)
Mar 07, 2014 129.99 130.30 128.32 130.11 83,791 +0.49(+0.38%)
Mar 06, 2014 130.51 130.87 128.91 129.62 71,260 -0.50(-0.38%)
Mar 05, 2014 130.23 130.49 129.36 130.12 98,931 -0.01(-0.01%)
Mar 04, 2014 129.26 130.76 128.43 130.13 97,340 +2.20(+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.