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
)
293.85
-1.88 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
296.00
296.00
290.86
293.85
189,761
-1.88(-0.64%)
May 16, 2024
299.79
302.71
295.17
295.73
224,249
-5.24(-1.74%)
May 15, 2024
298.04
302.69
295.00
300.97
234,831
+6.96(+2.37%)
May 14, 2024
288.17
294.85
288.00
294.01
197,239
+8.57(+3.00%)
May 13, 2024
281.29
286.95
279.30
285.44
186,563
+3.44(+1.22%)
May 10, 2024
279.06
286.01
277.79
282.00
239,380
+4.69(+1.69%)
May 09, 2024
268.83
277.44
266.52
277.31
200,723
+9.05(+3.37%)
May 08, 2024
272.52
279.15
267.69
268.26
270,417
-11.65(-4.16%)
May 07, 2024
281.47
283.01
278.88
279.91
201,694
-2.06(-0.73%)
May 06, 2024
280.07
284.88
280.00
281.97
207,587
+2.14(+0.76%)
May 03, 2024
280.75
283.50
279.57
279.83
196,160
+0.52(+0.19%)
May 02, 2024
275.99
279.33
272.48
279.31
236,927
+5.25(+1.92%)
May 01, 2024
270.00
279.70
268.33
274.06
383,475
+4.31(+1.60%)
Apr 30, 2024
274.20
274.75
269.05
269.75
311,665
-7.36(-2.66%)
Apr 29, 2024
277.44
281.44
275.51
277.11
154,843
+1.17(+0.42%)
Apr 26, 2024
275.27
279.77
274.91
275.94
179,207
+0.34(+0.12%)
Apr 25, 2024
277.88
278.07
272.35
275.60
164,776
-2.61(-0.94%)
Apr 24, 2024
283.79
285.27
277.36
278.21
209,104
-7.07(-2.48%)
Apr 23, 2024
286.04
294.33
284.05
285.28
250,549
+5.15(+1.84%)
Apr 22, 2024
281.73
283.42
277.71
280.13
217,079
+0.40(+0.14%)
Apr 19, 2024
283.12
285.27
276.24
279.73
294,125
-1.29(-0.46%)
Apr 18, 2024
275.83
286.65
268.92
281.02
373,365
-9.84(-3.38%)
Apr 17, 2024
297.04
299.22
290.40
290.86
214,091
-1.89(-0.65%)
Apr 16, 2024
300.00
300.00
292.52
292.75
199,570
-7.66(-2.55%)
Apr 15, 2024
304.78
305.77
297.72
300.41
173,137
-0.04(-0.01%)
Apr 12, 2024
309.06
309.80
300.00
300.45
251,160
-11.42(-3.66%)
Apr 11, 2024
330.41
330.49
311.66
311.87
271,138
-19.22(-5.81%)
Apr 10, 2024
330.29
332.01
326.60
331.09
105,624
-8.39(-2.47%)
Apr 09, 2024
330.26
339.90
329.36
339.48
101,522
+13.16(+4.03%)
Apr 08, 2024
324.60
329.31
324.52
326.32
201,320
+1.73(+0.53%)
Apr 05, 2024
322.38
328.37
322.38
324.59
159,031
+1.76(+0.55%)
Apr 04, 2024
330.50
331.93
322.02
322.83
130,204
-5.35(-1.63%)
Apr 03, 2024
322.13
333.30
322.13
328.18
200,259
-0.54(-0.16%)
Apr 02, 2024
335.77
337.44
328.44
328.72
225,677
-10.26(-3.03%)
Apr 01, 2024
346.83
346.83
337.21
338.98
261,935
-6.89(-1.99%)
Mar 28, 2024
350.32
350.32
345.05
345.87
137,931
-3.69(-1.06%)
Mar 27, 2024
342.63
350.09
339.25
349.56
189,652
+9.04(+2.65%)
Mar 26, 2024
342.77
343.83
340.04
340.52
109,912
-0.59(-0.17%)
Mar 25, 2024
350.06
350.06
337.15
341.11
167,589
-9.35(-2.67%)
Mar 22, 2024
354.07
360.13
350.43
350.46
327,577
-1.53(-0.43%)
Mar 21, 2024
339.65
352.56
337.25
351.99
210,991
+15.70(+4.67%)
Mar 20, 2024
334.50
338.04
332.22
336.29
172,239
-0.19(-0.06%)
Mar 19, 2024
331.68
337.23
329.28
336.48
127,922
+3.05(+0.91%)
Mar 18, 2024
333.87
336.73
332.63
333.43
146,282
-0.08(-0.02%)
Mar 15, 2024
328.14
336.36
328.14
333.51
166,887
+1.11(+0.33%)
Mar 14, 2024
334.47
335.68
329.16
332.40
152,994
-4.03(-1.20%)
Mar 13, 2024
338.42
340.79
334.78
336.43
129,212
-0.79(-0.23%)
Mar 12, 2024
344.31
344.31
336.35
337.22
148,803
-7.03(-2.04%)
Mar 11, 2024
343.72
347.99
341.64
344.25
112,419
+0.49(+0.14%)
Mar 08, 2024
339.40
345.31
339.40
343.76
141,106
+4.36(+1.28%)
Mar 07, 2024
335.82
339.40
334.22
339.40
116,789
+6.15(+1.85%)
Mar 06, 2024
334.22
339.49
331.14
333.25
145,728
+2.31(+0.70%)
Mar 05, 2024
332.91
336.50
329.93
330.94
196,773
-3.73(-1.11%)
Mar 04, 2024
332.87
338.68
331.91
334.67
145,460
+2.37(+0.71%)
Mar 01, 2024
324.93
335.98
322.03
332.30
310,192
+6.42(+1.97%)
Feb 29, 2024
331.66
334.99
325.19
325.88
279,299
-4.47(-1.35%)
Feb 28, 2024
329.73
331.68
326.76
330.35
223,295
+0.61(+0.18%)
Feb 27, 2024
340.21
340.21
328.41
329.74
200,241
-8.42(-2.49%)
Feb 26, 2024
336.67
339.01
335.82
338.16
267,368
+0.17(+0.05%)
Feb 23, 2024
340.60
341.37
336.38
337.99
277,109
-0.48(-0.14%)
Feb 22, 2024
341.27
342.00
336.08
338.47
390,382
-0.17(-0.05%)
Feb 21, 2024
341.86
350.33
335.15
338.64
571,118
-5.12(-1.49%)
Feb 20, 2024
337.30
346.11
337.30
343.76
296,819
+3.24(+0.95%)
Feb 16, 2024
350.00
364.24
335.71
340.52
518,565
+11.79(+3.59%)
Feb 15, 2024
326.75
334.85
326.75
328.73
230,829
+0.82(+0.25%)
Feb 14, 2024
317.84
328.13
315.89
327.91
174,035
+11.81(+3.74%)
Feb 13, 2024
322.00
323.19
312.18
316.10
200,525
-10.21(-3.13%)
Feb 12, 2024
325.92
328.79
324.56
326.31
155,215
+1.09(+0.34%)
Feb 09, 2024
326.11
327.49
322.62
325.22
116,135
-0.89(-0.27%)
Feb 08, 2024
322.74
328.52
322.74
326.11
131,864
+0.95(+0.29%)
Feb 07, 2024
327.74
328.39
321.62
325.16
180,091
+0.15(+0.05%)
Feb 06, 2024
319.80
325.73
319.31
325.01
184,652
+6.29(+1.97%)
Feb 05, 2024
319.00
322.01
316.22
318.72
102,129
-1.71(-0.53%)
Feb 02, 2024
325.60
327.17
318.43
320.43
172,086
-8.53(-2.59%)
Feb 01, 2024
320.36
329.41
320.36
328.96
145,539
+8.07(+2.51%)
Jan 31, 2024
334.68
334.68
320.89
320.89
186,316
-11.52(-3.47%)
Jan 30, 2024
330.44
334.59
329.05
332.41
155,019
+2.37(+0.72%)
Jan 29, 2024
327.69
331.94
326.33
330.04
230,817
+0.99(+0.30%)
Jan 26, 2024
333.51
338.19
327.66
329.05
358,645
+12.75(+4.03%)
Jan 25, 2024
321.34
324.60
316.01
316.30
312,276
-0.26(-0.08%)
Jan 24, 2024
316.31
318.61
314.37
316.56
210,311
+1.31(+0.42%)
Jan 23, 2024
316.44
316.76
311.07
315.25
151,238
+2.41(+0.77%)
Jan 22, 2024
307.71
315.05
307.71
312.84
147,761
+6.22(+2.03%)
Jan 19, 2024
304.55
307.59
302.65
306.62
280,990
+2.51(+0.83%)
Jan 18, 2024
304.46
308.26
303.21
304.11
306,986
-0.01(-0.00%)
Jan 17, 2024
311.60
319.16
303.21
304.12
134,034
-11.10(-3.52%)
Jan 16, 2024
316.08
317.30
312.37
315.22
171,597
-3.34(-1.05%)
Jan 12, 2024
323.11
325.42
316.30
318.56
150,192
-2.27(-0.71%)
Jan 11, 2024
318.81
323.61
316.91
320.83
183,221
+0.07(+0.02%)
Jan 10, 2024
316.68
321.02
313.03
320.76
158,795
+2.99(+0.94%)
Jan 09, 2024
319.57
329.72
316.99
317.77
207,089
-4.21(-1.31%)
Jan 08, 2024
316.61
323.22
315.77
321.98
119,086
+5.60(+1.77%)
Jan 05, 2024
314.23
319.97
314.23
316.38
157,091
-0.10(-0.03%)
Jan 04, 2024
318.34
321.53
313.61
316.48
121,931
-2.38(-0.75%)
Jan 03, 2024
326.53
326.53
317.31
318.86
137,495
-9.13(-2.78%)
Jan 02, 2024
320.73
331.37
320.05
327.99
205,544
+5.10(+1.58%)
Dec 29, 2023
323.20
326.12
322.46
322.89
119,023
-1.73(-0.53%)
Dec 28, 2023
322.40
326.60
322.40
324.62
124,446
+2.47(+0.77%)
Dec 27, 2023
320.43
322.15
317.21
322.15
115,009
+1.21(+0.38%)
Dec 26, 2023
321.00
322.38
318.22
320.94
114,087
+0.20(+0.06%)
Dec 22, 2023
319.57
324.62
319.57
320.74
180,380
+1.17(+0.37%)
Dec 21, 2023
309.02
319.58
308.72
319.57
264,093
+11.26(+3.65%)
Dec 20, 2023
314.65
316.87
307.22
308.31
348,076
-6.86(-2.18%)
Dec 19, 2023
310.49
315.61
307.62
315.17
472,881
+7.23(+2.35%)
Dec 18, 2023
309.48
310.25
305.67
307.94
292,459
+1.82(+0.59%)
Dec 15, 2023
312.88
312.88
304.32
306.12
525,846
-5.87(-1.88%)
Dec 14, 2023
316.35
324.36
311.19
311.99
548,422
-2.27(-0.72%)
Dec 13, 2023
294.36
314.26
293.02
314.26
364,010
+19.50(+6.62%)
Dec 12, 2023
303.84
303.84
294.36
294.76
377,289
-9.29(-3.06%)
Dec 11, 2023
305.16
306.25
302.31
304.05
349,669
-0.08(-0.03%)
Dec 08, 2023
308.20
310.93
303.16
304.13
218,355
-6.05(-1.95%)
Dec 07, 2023
312.14
312.14
306.91
310.18
172,353
-0.55(-0.18%)
Dec 06, 2023
307.74
314.73
304.96
310.73
293,713
+4.95(+1.62%)
Dec 05, 2023
307.42
307.42
303.29
305.78
224,606
-3.15(-1.02%)
Dec 04, 2023
305.03
310.55
302.65
308.93
437,498
+1.93(+0.63%)
Dec 01, 2023
305.00
308.26
300.98
307.00
249,303
+2.08(+0.68%)
Nov 30, 2023
304.10
306.13
300.31
304.92
213,503
+0.43(+0.14%)
Nov 29, 2023
305.18
308.88
304.08
304.49
293,540
+0.09(+0.03%)
Nov 28, 2023
307.23
308.38
303.26
304.40
149,343
-2.74(-0.89%)
Nov 27, 2023
308.98
309.14
305.68
307.14
408,380
-4.05(-1.30%)
Nov 24, 2023
308.73
312.57
307.96
311.19
65,002
+1.31(+0.42%)
Nov 22, 2023
308.31
311.24
305.76
309.88
112,507
+3.70(+1.21%)
Nov 21, 2023
305.24
314.49
305.24
306.18
197,996
+1.66(+0.55%)
Nov 20, 2023
298.54
304.86
296.73
304.52
187,436
+5.16(+1.72%)
Nov 17, 2023
308.14
309.59
297.22
299.36
394,408
-5.14(-1.69%)
Nov 16, 2023
309.14
311.66
299.38
304.50
421,363
-2.39(-0.78%)
Nov 15, 2023
307.46
313.19
303.90
306.89
414,035
-0.59(-0.19%)
Nov 14, 2023
313.35
314.82
306.94
307.48
438,486
+3.73(+1.23%)
Nov 13, 2023
301.31
307.68
298.05
303.75
299,959
-0.29(-0.10%)
Nov 10, 2023
305.96
307.32
298.45
304.04
382,703
-2.74(-0.89%)
Nov 09, 2023
307.02
311.23
305.20
306.78
557,436
+1.64(+0.54%)
Nov 08, 2023
304.63
310.61
301.26
305.14
490,685
+2.32(+0.77%)
Nov 07, 2023
288.30
303.29
288.30
302.82
456,079
+13.96(+4.83%)
Nov 06, 2023
287.76
295.45
285.00
288.86
437,275
+0.98(+0.34%)
Nov 03, 2023
288.87
293.84
286.19
287.88
238,725
+6.69(+2.38%)
Nov 02, 2023
281.29
284.67
279.99
281.19
271,373
+3.69(+1.33%)
Nov 01, 2023
274.17
278.09
267.86
277.50
227,280
+2.22(+0.81%)
Oct 31, 2023
273.85
284.74
272.62
275.28
251,823
+5.91(+2.19%)
Oct 30, 2023
275.08
275.08
261.59
269.37
449,693
-1.31(-0.48%)
Oct 27, 2023
274.40
276.26
266.19
270.68
847,667
-20.85(-7.15%)
Oct 26, 2023
289.80
292.76
285.70
291.53
377,980
+1.46(+0.50%)
Oct 25, 2023
297.49
297.49
288.12
290.07
293,125
-13.64(-4.49%)
Oct 24, 2023
300.45
306.06
298.61
303.71
240,741
+1.81(+0.60%)
Oct 23, 2023
309.00
309.00
301.77
301.90
217,929
-8.89(-2.86%)
Oct 20, 2023
315.51
317.84
309.01
310.79
252,387
-5.20(-1.65%)
Oct 19, 2023
317.84
325.19
313.08
315.99
285,922
+1.99(+0.63%)
Oct 18, 2023
329.14
329.14
309.02
314.00
517,060
-27.05(-7.93%)
Oct 17, 2023
346.41
346.41
336.93
341.05
335,902
-10.03(-2.86%)
Oct 16, 2023
346.24
354.73
340.23
351.08
154,412
+6.35(+1.84%)
Oct 13, 2023
344.36
348.97
340.09
344.73
164,370
-1.96(-0.57%)
Oct 12, 2023
356.27
361.41
343.92
346.69
274,918
-10.31(-2.89%)
Oct 11, 2023
365.19
365.19
355.63
357.00
96,550
-8.04(-2.20%)
Oct 10, 2023
358.99
366.30
356.30
365.04
141,051
+6.12(+1.71%)
Oct 09, 2023
354.85
361.03
350.40
358.92
136,928
+2.16(+0.61%)
Oct 06, 2023
353.12
359.00
352.81
356.76
93,996
+1.54(+0.43%)
Oct 05, 2023
355.95
357.36
351.22
355.22
128,231
+0.02(+0.01%)
Oct 04, 2023
351.12
356.79
348.85
355.20
104,760
+4.74(+1.35%)
Oct 03, 2023
348.74
352.87
347.24
350.46
128,095
-1.09(-0.31%)
Oct 02, 2023
355.54
358.84
347.00
351.55
125,840
-6.90(-1.92%)
Sep 29, 2023
359.76
362.01
356.19
358.45
165,577
+2.33(+0.65%)
Sep 28, 2023
352.74
358.65
350.83
356.12
99,917
+3.65(+1.04%)
Sep 27, 2023
353.20
354.70
351.39
352.47
111,385
+2.22(+0.63%)
Sep 26, 2023
351.52
356.69
349.81
350.25
83,388
-2.93(-0.83%)
Sep 25, 2023
351.61
353.40
351.41
353.18
88,545
+0.15(+0.04%)
Sep 22, 2023
357.40
358.77
351.96
353.03
104,276
-4.27(-1.20%)
Sep 21, 2023
361.61
361.61
354.77
357.30
143,814
-7.12(-1.95%)
Sep 20, 2023
364.39
370.57
363.55
364.42
100,851
+4.05(+1.12%)
Sep 19, 2023
366.47
368.28
359.61
360.37
150,957
-7.35(-2.00%)
Sep 18, 2023
375.60
377.88
366.68
367.72
166,994
-8.51(-2.26%)
Sep 15, 2023
370.93
384.37
370.93
376.23
530,760
+2.95(+0.79%)
Sep 14, 2023
370.16
374.65
365.02
373.28
140,005
+4.70(+1.28%)
Sep 13, 2023
359.53
371.70
359.53
368.58
184,535
+6.63(+1.83%)
Sep 12, 2023
360.51
363.44
358.19
361.95
141,208
-0.76(-0.21%)
Sep 11, 2023
356.23
367.36
356.23
362.71
211,372
+4.80(+1.34%)
Sep 08, 2023
365.67
365.71
350.77
357.91
229,156
-9.97(-2.71%)
Sep 07, 2023
368.06
369.26
365.00
367.88
160,272
-2.10(-0.57%)
Sep 06, 2023
380.51
380.51
367.42
369.98
305,747
-12.26(-3.21%)
Sep 05, 2023
392.32
394.51
381.29
382.24
166,126
-12.36(-3.13%)
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
.