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 31, 2017 221.73 223.65 221.73 223.48 108,248 +1.77(+0.80%)
May 30, 2017 220.62 222.14 219.83 221.71 82,350 +0.73(+0.33%)
May 26, 2017 218.71 221.68 217.95 220.98 89,110 -0.43(-0.19%)
May 25, 2017 219.33 221.60 218.50 221.41 92,282 +2.46(+1.12%)
May 24, 2017 219.15 220.38 218.23 218.95 109,288 -0.41(-0.19%)
May 23, 2017 219.32 219.72 218.14 219.36 101,491 +0.21(+0.10%)
May 22, 2017 220.00 221.34 218.77 219.15 154,894 -0.07(-0.03%)
May 19, 2017 221.51 221.80 219.05 219.22 131,809 -2.39(-1.08%)
May 18, 2017 219.40 221.82 217.56 221.61 293,126 +2.07(+0.94%)
May 17, 2017 223.29 221.29 218.40 219.54 169,863 -3.75(-1.68%)
May 16, 2017 222.88 223.57 220.68 223.29 119,517 +0.97(+0.44%)
May 15, 2017 220.26 223.15 220.26 222.32 90,680 +1.81(+0.82%)
May 12, 2017 220.86 222.75 220.31 220.51 123,442 -0.63(-0.28%)
May 11, 2017 222.62 222.71 219.68 221.14 134,134 -1.86(-0.83%)
May 10, 2017 222.02 223.42 220.25 223.00 189,106 -0.12(-0.05%)
May 09, 2017 217.92 223.47 216.54 223.12 448,893 +5.27(+2.42%)
May 08, 2017 217.94 217.94 216.09 217.85 88,244 -0.29(-0.13%)
May 05, 2017 223.00 224.24 215.56 218.14 345,218 -2.63(-1.19%)
May 04, 2017 220.58 221.67 218.63 220.77 206,524 +0.79(+0.36%)
May 03, 2017 220.33 221.39 218.24 219.98 223,599 -0.62(-0.28%)
May 02, 2017 220.12 221.57 219.78 220.60 189,272 +0.59(+0.27%)
May 01, 2017 219.43 220.73 216.85 220.01 136,734 +1.75(+0.80%)
Apr 28, 2017 218.07 218.94 216.52 218.26 291,165 +0.48(+0.22%)
Apr 27, 2017 215.21 219.34 215.09 217.78 201,147 +2.86(+1.33%)
Apr 26, 2017 213.00 215.51 212.47 214.92 163,351 +1.78(+0.84%)
Apr 25, 2017 214.58 215.48 212.72 213.14 238,241 -0.31(-0.15%)
Apr 24, 2017 213.58 213.96 211.97 213.45 120,313 +1.86(+0.88%)
Apr 21, 2017 210.69 211.66 210.00 211.59 245,324 +0.49(+0.23%)
Apr 20, 2017 210.71 211.45 209.40 211.10 159,721 +0.83(+0.39%)
Apr 19, 2017 206.00 210.69 205.83 210.27 262,585 +5.05(+2.46%)
Apr 18, 2017 203.51 205.44 202.25 205.22 149,740 +1.35(+0.66%)
Apr 17, 2017 202.95 204.44 201.90 203.87 104,375 +1.14(+0.56%)
Apr 13, 2017 201.75 203.44 200.65 202.73 99,425 +0.13(+0.06%)
Apr 12, 2017 203.18 206.50 201.85 202.60 131,731 -0.11(-0.05%)
Apr 11, 2017 202.16 203.79 201.49 202.71 178,364 +0.38(+0.19%)
Apr 10, 2017 202.85 204.34 201.78 202.33 129,485 -0.23(-0.11%)
Apr 07, 2017 200.28 202.96 199.94 202.56 147,497 +1.54(+0.77%)
Apr 06, 2017 200.33 201.20 198.25 201.02 172,008 +1.55(+0.78%)
Apr 05, 2017 202.35 202.68 198.97 199.47 261,913 -2.40(-1.19%)
Apr 04, 2017 201.44 201.92 200.63 201.87 178,887 +0.39(+0.19%)
Apr 03, 2017 199.40 201.64 199.20 201.48 138,646 +2.14(+1.07%)
Mar 31, 2017 198.83 200.76 195.50 199.34 154,693 +0.09(+0.05%)
Mar 30, 2017 198.36 199.71 198.34 199.25 99,138 +0.70(+0.35%)
Mar 29, 2017 200.15 200.38 198.00 198.55 103,345 -1.58(-0.79%)
Mar 28, 2017 199.43 201.24 199.16 200.13 210,216 +0.49(+0.25%)
Mar 27, 2017 198.68 200.42 198.44 199.64 205,697 -0.77(-0.38%)
Mar 24, 2017 200.40 203.34 200.00 200.41 171,484 +0.22(+0.11%)
Mar 23, 2017 199.11 201.53 197.82 200.19 162,854 +1.17(+0.59%)
Mar 22, 2017 195.86 199.23 195.61 199.02 249,396 +3.33(+1.70%)
Mar 21, 2017 197.71 199.34 194.75 195.69 246,969 -0.31(-0.16%)
Mar 20, 2017 197.21 197.21 194.01 196.00 587,825 -1.31(-0.66%)
Mar 17, 2017 200.81 200.81 196.40 197.31 615,383 -3.65(-1.82%)
Mar 16, 2017 208.24 208.60 200.35 200.96 462,106 -6.87(-3.31%)
Mar 15, 2017 202.14 209.50 200.86 207.83 739,818 +5.90(+2.92%)
Mar 14, 2017 198.41 203.39 198.20 201.93 536,810 +4.32(+2.19%)
Mar 13, 2017 197.00 198.21 195.02 197.61 317,676 +0.36(+0.18%)
Mar 10, 2017 196.51 197.71 195.78 197.25 317,845 +1.54(+0.79%)
Mar 09, 2017 195.52 196.88 195.24 195.71 143,485 -0.42(-0.21%)
Mar 08, 2017 195.00 196.98 194.99 196.13 133,493 +0.63(+0.32%)
Mar 07, 2017 195.02 197.16 193.65 195.50 127,287 +0.42(+0.22%)
Mar 06, 2017 196.73 197.78 194.97 195.08 177,854 -2.94(-1.48%)
Mar 03, 2017 196.34 198.21 195.73 198.02 191,315 +2.61(+1.34%)
Mar 02, 2017 195.72 197.81 195.04 195.41 142,357 -0.61(-0.31%)
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.