Skip to main content

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 (%)
Mar 31, 2021 570.01 576.62 564.67 571.17 180,683 +7.02(+1.24%)
Mar 30, 2021 568.45 569.18 563.09 564.15 89,924 -5.89(-1.03%)
Mar 29, 2021 574.28 576.28 563.24 570.04 207,984 -8.55(-1.48%)
Mar 26, 2021 563.80 579.41 559.34 578.59 161,700 +19.53(+3.49%)
Mar 25, 2021 559.80 561.70 547.22 559.06 213,922 -0.32(-0.06%)
Mar 24, 2021 573.32 574.46 555.16 559.38 128,283 -11.62(-2.04%)
Mar 23, 2021 581.48 581.48 569.42 571.00 115,978 -9.00(-1.55%)
Mar 22, 2021 571.55 589.29 571.55 580.00 170,083 +11.07(+1.95%)
Mar 19, 2021 570.68 576.30 566.22 568.93 251,500 -1.12(-0.20%)
Mar 18, 2021 564.57 584.28 562.19 570.05 256,817 +3.61(+0.64%)
Mar 17, 2021 555.87 570.68 553.05 566.44 150,271 +5.60(+1.00%)
Mar 16, 2021 568.38 574.53 554.76 560.84 138,517 -8.71(-1.53%)
Mar 15, 2021 562.47 574.31 562.47 569.55 198,770 +9.57(+1.71%)
Mar 12, 2021 561.67 562.94 555.44 559.98 343,800 -8.92(-1.57%)
Mar 11, 2021 567.10 574.59 563.06 568.90 218,055 +9.68(+1.73%)
Mar 10, 2021 570.83 571.46 557.40 559.22 147,273 -2.72(-0.48%)
Mar 09, 2021 562.20 575.67 561.03 561.94 189,061 +7.83(+1.41%)
Mar 08, 2021 565.18 575.00 553.97 554.11 226,475 -13.81(-2.43%)
Mar 05, 2021 566.41 571.43 552.86 567.92 208,600 +5.92(+1.05%)
Mar 04, 2021 563.39 573.92 553.02 562.00 247,470 -4.87(-0.86%)
Mar 03, 2021 588.11 589.72 566.06 566.87 130,686 -24.35(-4.12%)
Mar 02, 2021 598.88 600.21 586.68 591.22 145,416 -6.08(-1.02%)
Mar 01, 2021 590.26 602.36 590.26 597.30 157,412 +12.80(+2.19%)
Feb 26, 2021 588.60 592.92 578.00 584.50 242,300 +2.05(+0.35%)
Feb 25, 2021 593.83 596.51 579.12 582.45 264,731 -12.29(-2.07%)
Feb 24, 2021 592.08 605.10 584.01 594.74 197,797 +0.26(+0.04%)
Feb 23, 2021 599.17 599.17 582.14 594.48 279,515 -9.06(-1.50%)
Feb 22, 2021 632.81 632.81 602.50 603.54 261,029 -33.47(-5.25%)
Feb 19, 2021 653.58 656.71 634.12 637.01 381,200 -14.49(-2.22%)
Feb 18, 2021 653.77 667.71 649.00 651.50 195,435 -4.22(-0.64%)
Feb 17, 2021 651.45 658.45 646.50 655.72 142,614 +6.10(+0.94%)
Feb 16, 2021 661.01 665.95 647.46 649.62 368,254 -12.73(-1.92%)
Feb 12, 2021 650.00 689.00 649.95 662.35 533,100 +18.54(+2.88%)
Feb 11, 2021 636.30 644.29 626.11 643.81 365,339 +11.89(+1.88%)
Feb 10, 2021 642.50 647.15 626.90 631.92 352,231 -4.54(-0.71%)
Feb 09, 2021 628.55 645.00 627.88 636.46 291,985 +7.78(+1.24%)
Feb 08, 2021 620.00 636.27 619.90 628.68 264,220 +12.20(+1.98%)
Feb 05, 2021 608.62 619.84 607.85 616.48 212,800 +11.47(+1.90%)
Feb 04, 2021 589.24 607.62 587.12 605.01 223,010 +13.64(+2.31%)
Feb 03, 2021 596.64 600.70 581.77 591.37 215,124 -5.27(-0.88%)
Feb 02, 2021 598.81 611.86 595.00 596.64 158,141 +4.96(+0.84%)
Feb 01, 2021 577.75 593.39 573.03 591.68 199,563 +17.91(+3.12%)
Jan 29, 2021 566.68 584.48 564.29 573.77 250,000 +7.33(+1.29%)
Jan 28, 2021 554.37 570.68 548.90 566.44 166,212 +19.43(+3.55%)
Jan 27, 2021 565.65 566.83 545.00 547.01 200,742 -23.75(-4.16%)
Jan 26, 2021 591.86 592.73 568.64 570.76 156,603 -17.58(-2.99%)
Jan 25, 2021 599.35 601.91 584.58 588.34 186,181 -6.49(-1.09%)
Jan 22, 2021 589.08 596.82 588.54 594.83 176,700 +5.64(+0.96%)
Jan 21, 2021 601.41 601.41 586.17 589.19 258,499 -11.62(-1.93%)
Jan 20, 2021 610.35 617.47 598.88 600.81 236,997 -8.16(-1.34%)
Jan 19, 2021 610.97 612.50 598.70 608.97 175,160 +7.82(+1.30%)
Jan 15, 2021 592.43 606.48 589.84 601.15 533,100 +8.01(+1.35%)
Jan 14, 2021 606.00 606.98 590.84 593.14 204,893 -11.18(-1.85%)
Jan 13, 2021 611.97 611.97 602.62 604.32 249,190 -5.72(-0.94%)
Jan 12, 2021 617.33 617.33 604.48 610.04 264,147 -5.75(-0.93%)
Jan 11, 2021 618.64 623.49 609.66 615.79 185,390 -5.58(-0.90%)
Jan 08, 2021 629.40 635.19 613.40 621.37 182,900 -7.75(-1.23%)
Jan 07, 2021 620.00 636.97 619.94 629.12 223,525 +16.92(+2.76%)
Jan 06, 2021 575.20 614.10 575.20 612.20 217,830 +28.07(+4.81%)
Jan 05, 2021 574.75 589.25 566.98 584.13 251,928 +8.87(+1.54%)
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.