Skip to main content

Bio-Rad Laboratories (NY: BIO )

345.40 -4.16 (-1.19%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 75.78 76.39 74.85 75.48 171,084 -0.26(-0.34%)
Jun 29, 2009 76.27 76.96 75.57 75.74 468,983 +0.64(+0.85%)
Jun 26, 2009 79.48 79.75 74.97 75.10 1,777,991 -4.66(-5.84%)
Jun 25, 2009 78.48 80.61 78.24 79.76 146,562 +3.26(+4.26%)
Jun 24, 2009 76.17 78.40 75.89 76.50 169,687 +0.45(+0.59%)
Jun 23, 2009 76.32 76.79 75.74 76.05 84,531 -0.19(-0.25%)
Jun 22, 2009 77.50 77.50 75.40 76.24 107,509 -1.57(-2.02%)
Jun 19, 2009 77.22 78.45 77.22 77.81 143,220 +0.95(+1.24%)
Jun 18, 2009 76.35 77.74 75.96 76.86 74,296 +0.33(+0.43%)
Jun 17, 2009 73.95 77.25 73.95 76.53 109,963 +2.72(+3.69%)
Jun 16, 2009 74.45 74.65 73.66 73.81 65,216 +0.10(+0.14%)
Jun 15, 2009 74.54 74.99 72.77 73.71 57,570 -1.90(-2.51%)
Jun 12, 2009 75.03 75.87 74.57 75.61 59,062 -0.26(-0.34%)
Jun 11, 2009 74.52 77.33 73.35 75.87 97,644 +1.60(+2.15%)
Jun 10, 2009 74.45 74.95 73.33 74.27 142,961 +0.63(+0.86%)
Jun 09, 2009 73.60 74.25 73.09 73.64 96,770 +0.49(+0.67%)
Jun 08, 2009 73.74 73.84 72.46 73.15 64,067 -0.60(-0.81%)
Jun 05, 2009 74.61 74.76 73.10 73.75 89,486 -0.72(-0.97%)
Jun 04, 2009 75.75 75.76 73.68 74.47 108,719 -1.23(-1.62%)
Jun 03, 2009 75.15 76.23 74.88 75.70 59,456 -0.04(-0.05%)
Jun 02, 2009 74.94 76.49 74.45 75.74 123,201 +0.29(+0.38%)
Jun 01, 2009 74.00 76.16 74.00 75.45 106,666 +1.01(+1.36%)
May 29, 2009 73.75 74.44 72.48 74.44 104,034 +0.73(+0.99%)
May 28, 2009 74.30 74.79 72.40 73.71 89,173 +0.20(+0.27%)
May 27, 2009 74.74 75.04 73.37 73.51 51,486 -1.64(-2.18%)
May 26, 2009 72.20 75.30 71.99 75.15 88,924 +2.16(+2.96%)
May 22, 2009 74.12 74.72 72.99 72.99 69,328 -1.03(-1.39%)
May 21, 2009 73.45 74.14 72.61 74.02 135,230 -0.18(-0.24%)
May 20, 2009 73.88 74.76 73.22 74.20 107,176 +0.86(+1.17%)
May 19, 2009 74.08 74.45 73.22 73.34 88,235 -0.75(-1.01%)
May 18, 2009 73.48 74.38 72.90 74.09 66,970 +1.07(+1.47%)
May 15, 2009 74.14 74.14 72.51 73.02 92,307 -1.31(-1.76%)
May 14, 2009 74.50 75.23 74.01 74.33 80,972 +0.63(+0.85%)
May 13, 2009 74.66 75.73 73.57 73.70 85,831 -1.64(-2.18%)
May 12, 2009 75.20 75.82 74.64 75.34 112,969 +0.45(+0.60%)
May 11, 2009 74.44 75.96 74.44 74.89 69,851 -1.66(-2.17%)
May 08, 2009 75.11 76.55 74.25 76.55 104,766 +2.35(+3.17%)
May 07, 2009 76.30 76.30 73.29 74.20 100,160 -1.20(-1.59%)
May 06, 2009 75.22 79.75 73.63 75.40 159,119 +1.73(+2.35%)
May 05, 2009 72.07 74.24 71.67 73.67 153,891 +1.07(+1.47%)
May 04, 2009 70.33 72.61 70.33 72.60 65,495 +2.36(+3.36%)
May 01, 2009 69.24 70.44 68.81 70.24 115,293 +0.55(+0.79%)
Apr 30, 2009 71.68 72.64 69.67 69.69 71,989 -1.62(-2.27%)
Apr 29, 2009 69.05 71.89 68.94 71.31 127,536 +2.45(+3.56%)
Apr 28, 2009 67.65 70.09 67.43 68.86 98,326 +0.57(+0.83%)
Apr 27, 2009 66.70 69.80 66.70 68.29 135,091 +1.16(+1.73%)
Apr 24, 2009 66.50 68.16 65.86 67.13 97,980 +1.14(+1.73%)
Apr 23, 2009 67.00 67.20 65.13 65.99 121,848 -1.25(-1.86%)
Apr 22, 2009 66.02 68.98 66.02 67.24 71,419 -1.27(-1.85%)
Apr 21, 2009 67.14 69.14 67.01 68.51 86,865 +1.26(+1.87%)
Apr 20, 2009 65.37 68.15 65.37 67.25 75,058 -1.50(-2.18%)
Apr 17, 2009 68.66 69.21 68.24 68.75 93,534 +0.21(+0.31%)
Apr 16, 2009 67.47 69.25 66.84 68.54 70,792 +1.20(+1.78%)
Apr 15, 2009 66.68 68.00 66.43 67.34 56,313 +0.37(+0.55%)
Apr 14, 2009 66.99 67.48 66.12 66.97 73,535 -1.27(-1.86%)
Apr 13, 2009 68.00 68.78 67.17 68.24 86,613 -0.99(-1.43%)
Apr 09, 2009 70.51 70.51 67.29 69.23 126,696 +1.91(+2.84%)
Apr 08, 2009 66.14 67.63 66.14 67.32 51,677 +1.09(+1.65%)
Apr 07, 2009 66.76 67.46 66.21 66.23 103,796 -1.60(-2.36%)
Apr 06, 2009 67.72 67.85 66.42 67.83 98,091 -0.18(-0.26%)
Apr 03, 2009 69.80 69.80 67.26 68.01 72,594 -1.57(-2.26%)
Apr 02, 2009 68.50 70.77 68.23 69.58 103,975 +2.99(+4.49%)
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.