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 29, 2009 73.75 74.44 72.48 74.44 104,034 +0.73(+0.99%)
May 28, 2009 74.30 74.79 72.40 73.71 89,173 +0.20(+0.27%)
May 27, 2009 74.74 75.04 73.37 73.51 51,486 -1.64(-2.18%)
May 26, 2009 72.20 75.30 71.99 75.15 88,924 +2.16(+2.96%)
May 22, 2009 74.12 74.72 72.99 72.99 69,328 -1.03(-1.39%)
May 21, 2009 73.45 74.14 72.61 74.02 135,230 -0.18(-0.24%)
May 20, 2009 73.88 74.76 73.22 74.20 107,176 +0.86(+1.17%)
May 19, 2009 74.08 74.45 73.22 73.34 88,235 -0.75(-1.01%)
May 18, 2009 73.48 74.38 72.90 74.09 66,970 +1.07(+1.47%)
May 15, 2009 74.14 74.14 72.51 73.02 92,307 -1.31(-1.76%)
May 14, 2009 74.50 75.23 74.01 74.33 80,972 +0.63(+0.85%)
May 13, 2009 74.66 75.73 73.57 73.70 85,831 -1.64(-2.18%)
May 12, 2009 75.20 75.82 74.64 75.34 112,969 +0.45(+0.60%)
May 11, 2009 74.44 75.96 74.44 74.89 69,851 -1.66(-2.17%)
May 08, 2009 75.11 76.55 74.25 76.55 104,766 +2.35(+3.17%)
May 07, 2009 76.30 76.30 73.29 74.20 100,160 -1.20(-1.59%)
May 06, 2009 75.22 79.75 73.63 75.40 159,119 +1.73(+2.35%)
May 05, 2009 72.07 74.24 71.67 73.67 153,891 +1.07(+1.47%)
May 04, 2009 70.33 72.61 70.33 72.60 65,495 +2.36(+3.36%)
May 01, 2009 69.24 70.44 68.81 70.24 115,293 +0.55(+0.79%)
Apr 30, 2009 71.68 72.64 69.67 69.69 71,989 -1.62(-2.27%)
Apr 29, 2009 69.05 71.89 68.94 71.31 127,536 +2.45(+3.56%)
Apr 28, 2009 67.65 70.09 67.43 68.86 98,326 +0.57(+0.83%)
Apr 27, 2009 66.70 69.80 66.70 68.29 135,091 +1.16(+1.73%)
Apr 24, 2009 66.50 68.16 65.86 67.13 97,980 +1.14(+1.73%)
Apr 23, 2009 67.00 67.20 65.13 65.99 121,848 -1.25(-1.86%)
Apr 22, 2009 66.02 68.98 66.02 67.24 71,419 -1.27(-1.85%)
Apr 21, 2009 67.14 69.14 67.01 68.51 86,865 +1.26(+1.87%)
Apr 20, 2009 65.37 68.15 65.37 67.25 75,058 -1.50(-2.18%)
Apr 17, 2009 68.66 69.21 68.24 68.75 93,534 +0.21(+0.31%)
Apr 16, 2009 67.47 69.25 66.84 68.54 70,792 +1.20(+1.78%)
Apr 15, 2009 66.68 68.00 66.43 67.34 56,313 +0.37(+0.55%)
Apr 14, 2009 66.99 67.48 66.12 66.97 73,535 -1.27(-1.86%)
Apr 13, 2009 68.00 68.78 67.17 68.24 86,613 -0.99(-1.43%)
Apr 09, 2009 70.51 70.51 67.29 69.23 126,696 +1.91(+2.84%)
Apr 08, 2009 66.14 67.63 66.14 67.32 51,677 +1.09(+1.65%)
Apr 07, 2009 66.76 67.46 66.21 66.23 103,796 -1.60(-2.36%)
Apr 06, 2009 67.72 67.85 66.42 67.83 98,091 -0.18(-0.26%)
Apr 03, 2009 69.80 69.80 67.26 68.01 72,594 -1.57(-2.26%)
Apr 02, 2009 68.50 70.77 68.23 69.58 103,975 +2.99(+4.49%)
Apr 01, 2009 64.65 66.73 63.31 66.59 169,022 +0.69(+1.05%)
Mar 31, 2009 66.18 67.99 65.32 65.90 133,180 +0.07(+0.11%)
Mar 30, 2009 65.50 66.05 64.18 65.83 116,804 -2.72(-3.97%)
Mar 26, 2009 65.05 68.55 64.74 68.55 189,538 +3.88(+6.00%)
Mar 25, 2009 63.58 65.60 62.24 64.67 113,464 +1.70(+2.70%)
Mar 24, 2009 65.60 65.81 62.33 62.97 127,183 -3.60(-5.41%)
Mar 23, 2009 64.01 66.57 63.81 66.57 136,564 +5.12(+8.33%)
Mar 20, 2009 62.88 63.64 61.10 61.45 176,275 -0.86(-1.38%)
Mar 19, 2009 63.78 63.79 61.79 62.31 56,078 -0.82(-1.30%)
Mar 18, 2009 62.64 64.20 61.10 63.13 224,969 +0.51(+0.82%)
Mar 17, 2009 61.72 62.62 60.05 62.62 123,416 +1.04(+1.69%)
Mar 16, 2009 60.68 63.35 60.05 61.58 176,066 +1.65(+2.75%)
Mar 13, 2009 58.28 60.16 57.84 59.93 0 +1.83(+3.15%)
Mar 12, 2009 55.27 58.27 54.85 58.10 108,609 +2.53(+4.55%)
Mar 11, 2009 56.04 56.94 55.03 55.57 118,662 -0.52(-0.93%)
Mar 10, 2009 53.84 56.18 53.53 56.09 104,801 +2.99(+5.63%)
Mar 09, 2009 55.47 55.47 52.43 53.10 113,971 -1.87(-3.40%)
Mar 06, 2009 53.72 55.55 53.24 54.97 0 +1.49(+2.79%)
Mar 05, 2009 54.70 55.19 53.10 53.48 118,546 -2.13(-3.83%)
Mar 04, 2009 54.95 56.62 54.37 55.61 118,881 +0.61(+1.11%)
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.