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, 2013 114.97 114.97 113.53 113.68 52,829 -1.54(-1.34%)
May 30, 2013 115.15 115.45 114.54 115.22 33,141 +0.69(+0.60%)
May 29, 2013 114.82 115.47 113.02 114.53 40,307 -1.34(-1.16%)
May 28, 2013 115.57 116.00 115.09 115.87 59,473 +0.80(+0.70%)
May 24, 2013 114.10 115.53 114.00 115.07 29,420 -0.50(-0.43%)
May 23, 2013 114.93 116.56 113.53 115.57 66,473 +0.18(+0.16%)
May 22, 2013 115.53 117.19 114.76 115.39 165,477 -0.73(-0.63%)
May 21, 2013 116.13 116.63 115.74 116.12 94,512 -0.29(-0.25%)
May 20, 2013 116.22 116.89 115.80 116.41 103,040 +0.39(+0.34%)
May 17, 2013 116.11 117.44 115.75 116.02 111,332 -1.11(-0.95%)
May 16, 2013 116.95 118.13 116.22 117.13 74,941 +0.22(+0.19%)
May 15, 2013 116.40 117.00 115.59 116.91 136,212 +0.00(+0.00%)
May 13, 2013 117.71 117.99 116.32 116.91 60,973 -0.66(-0.56%)
May 10, 2013 118.38 118.46 117.28 117.57 152,589 -0.43(-0.36%)
May 09, 2013 118.00 118.83 117.44 118.00 101,562 -0.37(-0.31%)
May 08, 2013 113.73 124.04 112.28 118.37 374,942 +6.71(+6.01%)
May 07, 2013 121.37 121.37 110.02 111.66 268,944 -7.91(-6.62%)
May 06, 2013 120.44 120.67 119.25 119.57 28,670 -1.18(-0.98%)
May 03, 2013 119.04 121.00 118.33 120.75 62,959 +2.57(+2.17%)
May 02, 2013 117.80 118.98 116.93 118.18 82,762 +0.59(+0.50%)
May 01, 2013 119.12 120.16 115.49 117.59 133,563 -2.16(-1.80%)
Apr 30, 2013 119.98 119.99 118.72 119.75 91,965 -0.27(-0.22%)
Apr 29, 2013 118.96 120.12 118.46 120.02 44,717 +1.06(+0.89%)
Apr 26, 2013 120.00 120.64 118.02 118.96 48,770 -1.68(-1.39%)
Apr 25, 2013 120.27 120.94 119.55 120.64 55,312 +0.75(+0.63%)
Apr 24, 2013 121.27 121.27 119.73 119.89 38,599 -1.21(-1.00%)
Apr 23, 2013 121.16 121.93 120.09 121.10 32,441 +0.21(+0.17%)
Apr 22, 2013 121.35 121.35 120.13 120.89 35,768 +0.00(+0.00%)
Apr 19, 2013 120.33 121.77 119.58 120.89 50,522 +0.81(+0.67%)
Apr 18, 2013 121.95 121.95 119.75 120.08 69,522 -1.37(-1.13%)
Apr 17, 2013 122.25 122.31 120.67 121.45 38,086 -2.01(-1.63%)
Apr 16, 2013 121.73 123.83 120.94 123.46 54,740 +2.38(+1.97%)
Apr 15, 2013 123.14 124.18 120.56 121.08 62,469 -2.33(-1.89%)
Apr 12, 2013 124.51 124.51 122.81 123.41 25,680 -1.17(-0.94%)
Apr 11, 2013 124.55 125.00 123.18 124.58 66,371 -0.03(-0.02%)
Apr 10, 2013 123.56 124.75 123.07 124.61 91,838 +1.23(+1.00%)
Apr 09, 2013 124.00 124.74 122.78 123.38 22,843 -0.15(-0.12%)
Apr 08, 2013 123.10 123.94 122.22 123.53 38,869 +0.18(+0.15%)
Apr 05, 2013 122.94 123.66 122.14 123.35 30,565 -1.55(-1.24%)
Apr 04, 2013 124.25 125.31 124.11 124.90 35,976 +0.33(+0.26%)
Apr 03, 2013 125.22 125.68 124.00 124.57 110,253 -0.45(-0.36%)
Apr 02, 2013 125.06 125.88 124.12 125.02 75,632 -0.16(-0.13%)
Apr 01, 2013 127.17 127.17 123.60 125.18 108,051 -0.82(-0.65%)
Mar 28, 2013 125.15 126.50 124.99 126.00 59,485 +1.00(+0.80%)
Mar 27, 2013 124.76 125.20 123.32 125.00 70,290 +0.13(+0.10%)
Mar 26, 2013 122.80 124.87 122.67 124.87 44,898 +2.18(+1.78%)
Mar 25, 2013 123.88 123.88 121.76 122.69 71,592 -1.15(-0.93%)
Mar 22, 2013 123.66 124.42 122.69 123.84 88,765 -0.01(-0.01%)
Mar 21, 2013 123.56 124.31 122.89 123.85 60,307 -0.55(-0.44%)
Mar 20, 2013 123.50 124.48 122.74 124.40 103,443 +1.05(+0.85%)
Mar 19, 2013 122.03 124.24 122.03 123.35 94,637 +1.30(+1.07%)
Mar 18, 2013 122.35 122.50 121.30 122.05 53,567 -0.92(-0.75%)
Mar 15, 2013 122.49 123.48 122.06 122.97 109,394 -0.09(-0.07%)
Mar 14, 2013 123.32 123.32 122.27 123.06 44,380 +0.20(+0.16%)
Mar 13, 2013 122.88 123.10 122.39 122.86 60,893 -0.08(-0.07%)
Mar 12, 2013 123.48 123.48 122.54 122.94 56,746 -0.79(-0.64%)
Mar 11, 2013 122.90 123.76 122.23 123.73 57,135 +0.18(+0.15%)
Mar 08, 2013 122.90 123.55 122.19 123.55 65,319 +1.07(+0.87%)
Mar 07, 2013 123.00 123.00 121.88 122.48 45,169 -0.29(-0.24%)
Mar 06, 2013 124.76 126.49 121.47 122.77 94,146 +0.26(+0.21%)
Mar 05, 2013 121.30 122.79 120.46 122.51 95,033 +0.60(+0.49%)
Mar 04, 2013 122.44 122.83 120.72 121.91 138,140 -1.18(-0.96%)
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.