Bio-Rad Laboratories (NY: BIO )

285.62 -3.37 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 284.00 287.35 280.00 285.62 359,422 -3.37(-1.17%)
Jun 18, 2024 295.95 296.70 287.60 288.99 398,629 -6.78(-2.29%)
Jun 17, 2024 286.89 299.10 286.47 295.77 383,312 +13.51(+4.79%)
Jun 14, 2024 281.40 283.41 280.55 282.26 203,946 +0.46(+0.16%)
Jun 13, 2024 281.28 283.94 280.49 281.80 297,453 -1.49(-0.53%)
Jun 12, 2024 284.90 287.10 280.47 283.29 162,252 +2.12(+0.75%)
Jun 11, 2024 282.78 283.60 281.12 281.17 191,948 -3.28(-1.15%)
Jun 10, 2024 284.71 288.94 283.44 284.45 223,193 -2.57(-0.90%)
Jun 07, 2024 287.71 288.82 284.74 287.02 210,323 -1.98(-0.69%)
Jun 06, 2024 288.94 294.74 286.56 289.00 232,389 -0.10(-0.03%)
Jun 05, 2024 289.13 289.86 284.25 289.10 154,158 +0.68(+0.24%)
Jun 04, 2024 288.74 289.27 284.55 288.42 178,678 -0.54(-0.19%)
Jun 03, 2024 286.96 292.68 284.54 288.96 233,221 +2.10(+0.73%)
May 31, 2024 283.07 287.74 282.91 286.86 323,901 +4.85(+1.72%)
May 30, 2024 282.63 285.43 281.17 282.01 240,940 -2.99(-1.05%)
May 29, 2024 283.19 285.95 280.99 285.00 193,588 -1.09(-0.38%)
May 28, 2024 287.00 289.56 284.61 286.09 283,707 -1.12(-0.39%)
May 24, 2024 292.05 292.18 286.16 287.21 141,582 -3.04(-1.05%)
May 23, 2024 292.57 293.23 287.97 290.25 241,991 -1.59(-0.54%)
May 22, 2024 288.92 295.59 288.92 291.84 166,240 +2.39(+0.83%)
May 21, 2024 291.21 292.86 288.71 289.45 175,907 -2.43(-0.83%)
May 20, 2024 293.00 294.99 290.00 291.88 195,188 -1.97(-0.67%)
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%)
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.