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 (%)
Jun 29, 2018
289.34
291.88
287.02
288.54
140,531
+0.28(+0.10%)
Jun 28, 2018
284.51
288.33
282.66
288.26
131,385
+3.80(+1.34%)
Jun 27, 2018
289.91
294.30
284.30
284.46
106,643
-5.95(-2.05%)
Jun 26, 2018
289.50
292.81
289.24
290.41
120,405
+0.79(+0.27%)
Jun 25, 2018
299.40
300.77
285.83
289.62
153,201
-8.70(-2.92%)
Jun 22, 2018
301.34
301.34
297.41
298.32
130,426
-1.52(-0.51%)
Jun 21, 2018
298.84
302.82
297.67
299.84
157,139
+3.08(+1.04%)
Jun 20, 2018
298.50
302.38
294.00
296.76
132,220
-3.11(-1.04%)
Jun 19, 2018
302.56
296.75
299.87
120,427
-1.59(-0.53%)
Jun 18, 2018
301.91
303.01
299.54
301.46
178,563
-2.42(-0.80%)
Jun 15, 2018
304.31
303.70
303.88
190,378
+0.18(+0.06%)
Jun 14, 2018
300.32
303.87
300.01
303.70
83,576
+2.64(+0.88%)
Jun 13, 2018
301.23
304.32
300.22
301.06
194,632
+0.27(+0.09%)
Jun 12, 2018
300.31
304.36
300.04
300.79
84,002
-0.21(-0.07%)
Jun 11, 2018
299.92
301.58
297.56
301.00
65,431
+1.41(+0.47%)
Jun 08, 2018
297.43
300.43
295.08
299.59
109,870
+2.59(+0.87%)
Jun 07, 2018
299.37
299.37
293.97
297.00
184,208
-0.47(-0.16%)
Jun 06, 2018
297.59
297.47
171,192
+6.25(+2.15%)
Jun 05, 2018
293.03
294.80
289.10
291.22
173,628
-1.66(-0.57%)
Jun 04, 2018
290.97
293.31
289.61
292.88
176,146
+2.24(+0.77%)
Jun 01, 2018
289.26
292.75
287.27
290.64
152,533
+3.51(+1.22%)
May 31, 2018
288.60
292.39
285.76
287.13
111,567
-3.76(-1.29%)
May 30, 2018
288.29
293.15
287.71
290.89
256,669
+4.83(+1.69%)
May 29, 2018
284.80
287.89
282.97
286.06
84,670
-1.87(-0.65%)
May 25, 2018
287.93
287.93
287.93
0
-1.13(-0.39%)
May 24, 2018
288.77
291.12
287.25
289.06
118,083
+0.15(+0.05%)
May 23, 2018
287.29
290.93
286.05
288.91
134,962
-0.45(-0.16%)
May 22, 2018
292.74
294.44
288.96
289.36
68,816
-2.92(-1.00%)
May 21, 2018
293.55
297.59
290.32
292.28
87,491
+0.62(+0.21%)
May 18, 2018
286.05
292.59
286.05
291.66
125,269
+4.84(+1.69%)
May 17, 2018
291.26
291.26
284.20
286.82
391,342
-4.89(-1.68%)
May 16, 2018
283.88
293.43
283.50
291.71
258,749
+7.67(+2.70%)
May 15, 2018
285.70
285.96
282.84
284.04
139,678
-2.86(-1.00%)
May 14, 2018
284.96
287.56
282.26
286.90
279,302
+1.92(+0.67%)
May 11, 2018
279.86
286.84
279.54
284.98
157,565
+6.16(+2.21%)
May 10, 2018
276.59
285.69
273.23
278.82
241,947
+2.87(+1.04%)
May 09, 2018
262.00
283.96
262.00
275.95
407,909
+22.26(+8.77%)
May 08, 2018
254.36
255.89
251.44
253.69
249,916
-1.06(-0.42%)
May 07, 2018
253.86
258.98
252.97
254.75
193,995
+1.93(+0.76%)
May 04, 2018
249.96
254.42
246.26
252.82
86,252
+1.99(+0.79%)
May 03, 2018
250.08
254.05
245.73
250.83
151,568
-1.76(-0.70%)
May 02, 2018
254.32
258.00
251.40
252.59
151,528
-0.66(-0.26%)
May 01, 2018
253.82
254.18
250.64
253.25
90,340
-0.46(-0.18%)
Apr 30, 2018
259.79
259.79
253.57
253.71
135,265
-5.79(-2.23%)
Apr 27, 2018
260.63
260.63
257.54
259.50
75,625
+0.02(+0.01%)
Apr 26, 2018
259.89
260.75
258.15
259.48
48,418
+0.63(+0.24%)
Apr 25, 2018
259.46
261.13
256.64
258.85
111,360
-0.08(-0.03%)
Apr 24, 2018
262.09
263.58
257.20
258.93
121,590
-2.55(-0.98%)
Apr 23, 2018
260.65
264.49
260.43
261.48
75,561
+0.80(+0.31%)
Apr 20, 2018
262.24
264.01
259.88
260.68
105,057
-1.58(-0.60%)
Apr 19, 2018
264.08
267.66
260.36
262.26
100,001
-1.93(-0.73%)
Apr 18, 2018
264.51
265.37
260.63
264.19
158,551
-0.49(-0.19%)
Apr 17, 2018
263.12
266.29
258.57
264.68
258,676
+2.55(+0.97%)
Apr 16, 2018
249.48
262.85
248.69
262.13
206,097
+15.07(+6.10%)
Apr 13, 2018
251.17
252.53
246.20
247.06
95,247
-3.42(-1.37%)
Apr 12, 2018
248.46
251.94
247.96
250.48
123,590
+3.04(+1.23%)
Apr 11, 2018
248.45
251.22
245.49
247.44
104,387
-2.58(-1.03%)
Apr 10, 2018
246.77
252.35
245.25
250.02
123,117
+5.22(+2.13%)
Apr 09, 2018
245.21
248.37
244.13
244.80
79,906
+0.70(+0.29%)
Apr 06, 2018
246.96
247.88
240.01
244.10
127,070
-3.37(-1.36%)
Apr 05, 2018
251.29
251.64
245.33
247.47
149,473
-3.05(-1.22%)
Apr 04, 2018
246.08
251.70
245.11
250.52
151,573
+1.41(+0.57%)
Apr 03, 2018
248.04
250.48
245.68
249.11
104,110
+1.73(+0.70%)
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
.