Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bio-Rad Laboratories
(NY:
BIO
)
279.83
+0.52 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
535.07
544.15
528.30
538.50
657,906
+3.43(+0.64%)
Nov 27, 2020
525.78
536.35
521.40
535.07
274,300
+11.84(+2.26%)
Nov 25, 2020
519.96
531.25
516.37
523.23
302,600
+6.67(+1.29%)
Nov 24, 2020
553.46
553.71
507.22
516.56
872,565
-38.42(-6.92%)
Nov 23, 2020
570.00
573.49
554.07
554.98
247,950
-15.00(-2.63%)
Nov 20, 2020
578.12
578.84
566.37
569.98
227,000
-4.40(-0.77%)
Nov 19, 2020
582.69
583.99
570.47
574.38
219,920
-4.60(-0.79%)
Nov 18, 2020
594.91
594.91
578.62
578.98
115,157
-13.59(-2.29%)
Nov 17, 2020
598.04
600.63
588.52
592.57
109,130
-4.64(-0.78%)
Nov 16, 2020
598.45
602.20
590.69
597.21
148,561
-5.15(-0.85%)
Nov 13, 2020
601.88
609.70
601.62
602.36
92,800
+0.11(+0.02%)
Nov 12, 2020
590.92
602.39
584.91
602.25
134,030
+16.80(+2.87%)
Nov 11, 2020
562.69
588.85
562.69
585.45
152,640
+29.67(+5.34%)
Nov 10, 2020
572.91
572.91
550.45
555.78
345,634
-24.18(-4.17%)
Nov 09, 2020
648.39
648.39
577.95
579.96
294,209
-63.49(-9.87%)
Nov 06, 2020
632.39
647.91
623.41
643.45
148,200
+12.88(+2.04%)
Nov 05, 2020
638.46
641.24
627.09
630.57
128,577
+5.78(+0.93%)
Nov 04, 2020
610.01
631.55
609.00
624.79
239,100
+23.22(+3.86%)
Nov 03, 2020
598.61
606.02
590.82
601.57
128,586
+10.55(+1.79%)
Nov 02, 2020
595.00
609.45
583.47
591.02
150,272
+4.60(+0.78%)
Oct 30, 2020
567.54
598.06
567.54
586.42
234,900
+18.39(+3.24%)
Oct 29, 2020
559.81
572.57
554.68
568.03
159,638
+8.57(+1.53%)
Oct 28, 2020
577.50
581.89
558.36
559.46
184,962
-30.08(-5.10%)
Oct 27, 2020
582.16
592.66
579.83
589.54
148,461
+5.72(+0.98%)
Oct 26, 2020
576.65
585.59
573.18
583.82
102,230
+2.11(+0.36%)
Oct 23, 2020
580.85
586.20
574.03
581.71
99,600
+2.67(+0.46%)
Oct 22, 2020
560.00
584.38
557.89
579.04
130,472
+19.61(+3.51%)
Oct 21, 2020
565.28
568.70
553.97
559.43
155,466
-3.15(-0.56%)
Oct 20, 2020
553.96
566.59
552.61
562.58
134,557
+8.24(+1.49%)
Oct 19, 2020
561.13
563.35
551.01
554.34
90,642
-2.23(-0.40%)
Oct 16, 2020
556.97
566.56
554.56
556.57
165,600
+3.96(+0.72%)
Oct 15, 2020
552.90
554.14
543.92
552.61
98,030
-4.78(-0.86%)
Oct 14, 2020
566.23
569.66
552.04
557.39
128,977
-8.35(-1.48%)
Oct 13, 2020
568.05
573.79
563.33
565.74
85,252
-2.75(-0.48%)
Oct 12, 2020
572.71
572.71
560.34
568.49
137,475
+2.35(+0.42%)
Oct 09, 2020
552.90
567.33
551.94
566.14
94,300
+15.04(+2.73%)
Oct 08, 2020
549.95
551.14
540.76
551.10
95,543
+5.71(+1.05%)
Oct 07, 2020
539.00
549.56
536.79
545.39
171,254
+12.06(+2.26%)
Oct 06, 2020
529.51
537.70
520.36
533.33
133,943
+2.67(+0.50%)
Oct 05, 2020
511.76
534.55
511.76
530.66
224,067
+19.98(+3.91%)
Oct 02, 2020
513.26
518.52
507.82
510.68
76,300
-10.13(-1.95%)
Oct 01, 2020
519.19
521.23
512.66
520.81
148,579
+5.35(+1.04%)
Sep 30, 2020
518.90
525.61
510.74
515.46
194,911
+0.36(+0.07%)
Sep 29, 2020
517.06
521.06
513.54
515.10
96,900
+1.18(+0.23%)
Sep 28, 2020
508.85
519.47
508.85
513.92
106,840
+9.77(+1.94%)
Sep 25, 2020
491.58
506.58
491.58
504.15
149,800
+9.98(+2.02%)
Sep 24, 2020
512.45
512.45
490.73
494.17
176,444
-17.60(-3.44%)
Sep 23, 2020
513.71
523.76
510.39
511.77
94,843
-3.91(-0.76%)
Sep 22, 2020
515.46
517.93
504.65
515.68
219,439
-2.23(-0.43%)
Sep 21, 2020
511.26
517.92
500.60
517.91
122,045
+4.43(+0.86%)
Sep 18, 2020
513.17
515.72
503.68
513.48
408,200
+1.98(+0.39%)
Sep 17, 2020
508.31
513.75
504.98
511.50
111,821
-1.66(-0.32%)
Sep 16, 2020
517.59
519.27
512.60
513.16
110,383
+0.34(+0.07%)
Sep 15, 2020
515.22
518.33
511.06
512.82
92,953
+3.98(+0.78%)
Sep 14, 2020
508.63
514.38
506.83
508.84
156,613
+3.82(+0.76%)
Sep 11, 2020
506.38
513.31
502.38
505.02
135,500
+1.57(+0.31%)
Sep 10, 2020
500.30
514.73
499.71
503.45
255,228
+1.96(+0.39%)
Sep 09, 2020
483.29
504.74
483.29
501.49
162,209
+22.67(+4.73%)
Sep 08, 2020
480.10
484.68
473.43
478.82
262,997
-5.41(-1.12%)
Sep 04, 2020
489.45
493.76
472.84
484.23
192,200
-10.01(-2.03%)
Sep 03, 2020
522.51
525.16
491.00
494.24
146,770
-30.06(-5.73%)
Sep 02, 2020
508.35
528.95
503.56
524.30
182,874
+14.64(+2.87%)
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
.