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 (%)
Jun 29, 2007 81.99 76.22 74.15 75.57 96,200 +1.26(+1.70%)
Jun 28, 2007 73.92 74.49 73.62 74.31 41,900 +0.39(+0.53%)
Jun 27, 2007 72.50 74.17 72.50 73.92 56,100 +0.52(+0.71%)
Jun 26, 2007 71.01 73.55 71.01 73.40 82,000 +2.61(+3.69%)
Jun 25, 2007 71.37 71.51 70.24 70.79 57,600 -1.12(-1.56%)
Jun 22, 2007 72.84 72.84 71.29 71.91 107,900 -0.99(-1.36%)
Jun 21, 2007 72.37 73.53 72.00 72.90 37,400 +0.53(+0.73%)
Jun 20, 2007 74.05 74.29 72.00 72.37 40,400 -1.67(-2.26%)
Jun 19, 2007 73.45 74.07 73.12 74.04 54,200 +0.35(+0.47%)
Jun 18, 2007 74.03 74.03 73.33 73.69 35,700 -0.29(-0.39%)
Jun 15, 2007 74.05 75.56 73.72 73.98 211,600 +0.14(+0.19%)
Jun 14, 2007 73.91 75.00 73.76 73.84 70,700 -0.16(-0.22%)
Jun 13, 2007 73.61 74.72 73.61 74.00 60,400 +0.32(+0.43%)
Jun 12, 2007 73.52 74.00 73.24 73.68 55,100 -0.32(-0.43%)
Jun 11, 2007 73.80 74.19 73.74 74.00 50,400 -0.04(-0.05%)
Jun 08, 2007 73.99 74.39 73.75 74.04 71,700 +0.14(+0.19%)
Jun 07, 2007 74.01 74.29 73.38 73.90 116,000 -0.24(-0.32%)
Jun 06, 2007 73.49 74.33 73.32 74.14 104,000 +0.01(+0.01%)
Jun 05, 2007 74.06 74.58 73.85 74.13 119,500 -0.51(-0.68%)
Jun 04, 2007 74.30 75.01 74.25 74.64 160,200 -0.18(-0.24%)
Jun 01, 2007 74.94 75.09 74.44 74.82 166,900 +0.12(+0.16%)
May 31, 2007 73.89 75.50 73.89 74.70 138,900 +1.02(+1.38%)
May 30, 2007 74.47 74.57 73.68 73.68 157,400 -0.79(-1.06%)
May 29, 2007 74.41 74.83 73.30 74.47 52,900 +0.30(+0.40%)
May 25, 2007 73.80 74.81 73.75 74.17 41,500 +0.52(+0.71%)
May 24, 2007 73.31 74.36 73.31 73.65 71,200 +0.14(+0.19%)
May 23, 2007 74.15 74.15 73.24 73.51 74,000 -0.40(-0.54%)
May 22, 2007 72.70 74.37 72.70 73.91 60,800 +0.11(+0.15%)
May 21, 2007 73.45 74.19 72.95 73.80 59,700 +0.15(+0.20%)
May 18, 2007 73.61 74.02 73.14 73.65 56,000 +0.04(+0.05%)
May 17, 2007 73.84 73.84 73.13 73.61 89,600 -0.27(-0.37%)
May 16, 2007 71.08 73.88 70.00 73.88 115,300 +2.80(+3.94%)
May 15, 2007 70.84 71.94 70.73 71.08 94,600 +0.05(+0.07%)
May 14, 2007 71.33 71.47 70.67 71.03 120,400 -0.46(-0.64%)
May 11, 2007 70.72 72.09 70.58 71.49 50,400 +1.12(+1.59%)
May 10, 2007 69.95 71.51 69.68 70.37 125,600 +0.17(+0.24%)
May 09, 2007 68.84 70.81 68.84 70.20 61,600 +1.12(+1.62%)
May 08, 2007 70.02 70.44 68.18 69.08 76,800 -1.51(-2.14%)
May 07, 2007 70.03 70.95 70.03 70.59 54,700 +0.34(+0.48%)
May 04, 2007 69.70 72.29 69.05 70.25 119,600 -1.80(-2.50%)
May 03, 2007 71.74 72.99 71.36 72.05 65,500 -0.10(-0.14%)
May 02, 2007 70.83 72.42 70.67 72.15 62,000 +1.49(+2.11%)
May 01, 2007 70.79 70.97 70.06 70.66 47,100 -0.11(-0.16%)
Apr 30, 2007 71.65 71.99 70.51 70.77 107,000 -0.88(-1.23%)
Apr 27, 2007 70.64 71.72 70.64 71.65 92,100 +0.76(+1.07%)
Apr 26, 2007 70.10 71.15 68.50 70.89 135,200 +0.56(+0.80%)
Apr 25, 2007 70.01 71.23 69.60 70.33 56,500 +0.76(+1.09%)
Apr 24, 2007 69.41 70.07 68.90 69.57 44,900 +0.15(+0.22%)
Apr 23, 2007 69.91 70.50 69.11 69.42 41,700 -0.71(-1.01%)
Apr 20, 2007 67.53 70.34 67.53 70.13 46,600 +1.32(+1.92%)
Apr 19, 2007 69.29 69.78 68.52 68.81 42,500 -0.73(-1.05%)
Apr 18, 2007 70.31 70.50 69.11 69.54 33,400 -0.96(-1.36%)
Apr 17, 2007 70.22 70.68 69.46 70.50 34,300 +0.28(+0.40%)
Apr 16, 2007 70.28 70.40 69.51 70.22 83,900 +0.04(+0.06%)
Apr 13, 2007 70.05 70.18 69.37 70.18 175,500 +0.13(+0.19%)
Apr 12, 2007 69.10 70.05 69.08 70.05 35,600 +0.80(+1.16%)
Apr 11, 2007 70.39 70.39 68.52 69.25 66,200 -1.11(-1.58%)
Apr 10, 2007 70.00 70.59 69.91 70.36 47,000 +0.27(+0.39%)
Apr 09, 2007 70.30 70.81 70.08 70.09 53,400 -0.83(-1.17%)
Apr 05, 2007 70.64 71.00 70.64 70.92 34,700 +0.52(+0.74%)
Apr 04, 2007 69.87 70.99 69.72 70.40 47,100 +0.41(+0.59%)
Apr 03, 2007 69.93 70.70 69.85 69.99 87,200 +0.21(+0.30%)
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.