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
)
282.00
+4.69 (+1.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2023
378.10
378.96
367.65
373.35
312,153
-6.41(-1.69%)
May 30, 2023
379.87
385.36
378.08
379.76
276,596
+0.76(+0.20%)
May 26, 2023
375.79
381.90
369.87
379.00
204,129
+6.04(+1.62%)
May 25, 2023
372.54
376.38
368.83
372.96
244,647
-0.80(-0.21%)
May 24, 2023
376.92
376.92
369.05
373.76
281,754
-8.80(-2.30%)
May 23, 2023
386.23
393.06
380.92
382.56
231,354
-4.59(-1.19%)
May 22, 2023
382.15
391.08
382.15
387.15
218,155
+5.01(+1.31%)
May 19, 2023
382.83
391.39
382.12
382.14
259,438
+1.84(+0.48%)
May 18, 2023
380.74
383.12
376.13
380.30
212,651
-0.13(-0.03%)
May 17, 2023
386.97
386.97
379.79
380.43
317,572
-4.24(-1.10%)
May 16, 2023
380.89
386.00
377.98
384.67
230,877
+2.92(+0.76%)
May 15, 2023
375.35
383.98
371.20
381.75
255,242
+9.24(+2.48%)
May 12, 2023
363.63
374.86
361.01
372.51
250,876
+8.17(+2.24%)
May 11, 2023
362.97
367.07
357.96
364.34
307,094
-1.35(-0.37%)
May 10, 2023
372.65
373.16
365.13
365.69
260,247
-1.17(-0.32%)
May 09, 2023
374.44
375.54
364.00
366.86
257,704
-11.53(-3.05%)
May 08, 2023
384.69
390.71
376.00
378.39
482,844
-6.85(-1.78%)
May 05, 2023
400.00
400.00
373.07
385.24
839,088
-77.37(-16.72%)
May 04, 2023
467.76
468.45
458.78
462.61
126,552
-1.25(-0.27%)
May 03, 2023
453.47
473.50
453.47
463.86
158,432
+12.38(+2.74%)
May 02, 2023
451.10
453.15
443.31
451.48
105,889
-2.43(-0.54%)
May 01, 2023
448.70
456.54
448.70
453.91
109,229
+3.12(+0.69%)
Apr 28, 2023
437.92
454.90
434.60
450.79
148,097
+14.34(+3.29%)
Apr 27, 2023
435.61
436.86
425.74
436.45
136,872
+0.45(+0.10%)
Apr 26, 2023
433.79
445.30
433.79
436.00
150,180
-1.27(-0.29%)
Apr 25, 2023
457.39
457.39
436.31
437.27
203,011
-24.53(-5.31%)
Apr 24, 2023
466.64
469.06
461.20
461.80
147,525
-5.45(-1.17%)
Apr 21, 2023
462.06
468.82
458.69
467.25
105,479
+8.18(+1.78%)
Apr 20, 2023
473.76
473.76
456.95
459.07
161,132
-27.33(-5.62%)
Apr 19, 2023
476.44
489.36
475.25
486.40
117,240
+7.24(+1.51%)
Apr 18, 2023
481.55
481.55
475.44
479.16
99,880
-2.35(-0.49%)
Apr 17, 2023
479.89
485.42
476.08
481.51
122,715
+2.26(+0.47%)
Apr 14, 2023
486.50
494.05
478.76
479.25
134,756
-6.46(-1.33%)
Apr 13, 2023
478.85
486.96
476.75
485.71
90,116
+8.88(+1.86%)
Apr 12, 2023
476.57
482.81
475.60
476.83
116,205
+4.82(+1.02%)
Apr 11, 2023
473.33
477.35
470.44
472.01
82,236
+2.06(+0.44%)
Apr 10, 2023
463.17
470.31
459.37
469.95
107,219
+3.71(+0.80%)
Apr 06, 2023
462.61
466.43
456.65
466.24
95,581
+2.44(+0.53%)
Apr 05, 2023
459.99
468.83
459.99
463.80
80,067
+1.48(+0.32%)
Apr 04, 2023
465.26
468.42
461.11
462.32
116,086
-2.50(-0.54%)
Apr 03, 2023
476.47
477.83
461.00
464.82
145,999
-14.20(-2.96%)
Mar 31, 2023
471.78
479.41
469.70
479.02
142,969
+7.24(+1.53%)
Mar 30, 2023
477.53
480.74
468.80
471.78
115,661
-0.19(-0.04%)
Mar 29, 2023
473.70
477.55
468.99
471.97
89,485
+0.97(+0.21%)
Mar 28, 2023
468.53
472.91
467.36
471.00
98,276
+0.45(+0.10%)
Mar 27, 2023
464.49
471.63
463.35
470.55
150,442
+9.77(+2.12%)
Mar 24, 2023
452.75
460.90
450.05
460.78
138,433
+4.46(+0.98%)
Mar 23, 2023
467.42
469.80
451.00
456.32
194,118
-9.89(-2.12%)
Mar 22, 2023
480.05
482.94
465.74
466.21
155,518
-14.08(-2.93%)
Mar 21, 2023
470.76
480.61
470.76
480.29
156,118
+12.77(+2.73%)
Mar 20, 2023
469.90
477.28
462.92
467.52
211,173
-2.35(-0.50%)
Mar 17, 2023
485.83
485.83
468.25
469.87
302,576
-18.41(-3.77%)
Mar 16, 2023
476.85
490.23
470.66
488.28
174,526
+10.28(+2.15%)
Mar 15, 2023
484.23
487.41
474.39
478.00
203,521
-14.55(-2.95%)
Mar 14, 2023
496.04
499.27
487.69
492.55
231,520
+3.84(+0.79%)
Mar 13, 2023
475.10
491.26
466.16
488.71
156,153
+10.47(+2.19%)
Mar 10, 2023
486.39
487.07
476.00
478.24
165,784
-9.20(-1.89%)
Mar 09, 2023
483.51
501.41
478.93
487.44
185,861
+6.30(+1.31%)
Mar 08, 2023
488.81
488.81
477.01
481.14
189,071
-8.45(-1.73%)
Mar 07, 2023
493.68
494.05
484.95
489.59
122,894
-4.57(-0.92%)
Mar 06, 2023
502.00
502.00
491.60
494.16
175,559
-8.84(-1.76%)
Mar 03, 2023
505.56
509.62
500.25
503.00
199,352
+0.21(+0.04%)
Mar 02, 2023
470.66
505.27
469.32
502.79
288,415
+27.38(+5.76%)
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
.