Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Rad Laboratories (NY: BIO )

276.25 -4.77 (-1.70%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 323.20 326.12 322.46 322.89 119,023 -1.73(-0.53%)
Dec 28, 2023 322.40 326.60 322.40 324.62 124,446 +2.47(+0.77%)
Dec 27, 2023 320.43 322.15 317.21 322.15 115,009 +1.21(+0.38%)
Dec 26, 2023 321.00 322.38 318.22 320.94 114,087 +0.20(+0.06%)
Dec 22, 2023 319.57 324.62 319.57 320.74 180,380 +1.17(+0.37%)
Dec 21, 2023 309.02 319.58 308.72 319.57 264,093 +11.26(+3.65%)
Dec 20, 2023 314.65 316.87 307.22 308.31 348,076 -6.86(-2.18%)
Dec 19, 2023 310.49 315.61 307.62 315.17 472,881 +7.23(+2.35%)
Dec 18, 2023 309.48 310.25 305.67 307.94 292,459 +1.82(+0.59%)
Dec 15, 2023 312.88 312.88 304.32 306.12 525,846 -5.87(-1.88%)
Dec 14, 2023 316.35 324.36 311.19 311.99 548,422 -2.27(-0.72%)
Dec 13, 2023 294.36 314.26 293.02 314.26 364,010 +19.50(+6.62%)
Dec 12, 2023 303.84 303.84 294.36 294.76 377,289 -9.29(-3.06%)
Dec 11, 2023 305.16 306.25 302.31 304.05 349,669 -0.08(-0.03%)
Dec 08, 2023 308.20 310.93 303.16 304.13 218,355 -6.05(-1.95%)
Dec 07, 2023 312.14 312.14 306.91 310.18 172,353 -0.55(-0.18%)
Dec 06, 2023 307.74 314.73 304.96 310.73 293,713 +4.95(+1.62%)
Dec 05, 2023 307.42 307.42 303.29 305.78 224,606 -3.15(-1.02%)
Dec 04, 2023 305.03 310.55 302.65 308.93 437,498 +1.93(+0.63%)
Dec 01, 2023 305.00 308.26 300.98 307.00 249,303 +2.08(+0.68%)
Nov 30, 2023 304.10 306.13 300.31 304.92 213,503 +0.43(+0.14%)
Nov 29, 2023 305.18 308.88 304.08 304.49 293,540 +0.09(+0.03%)
Nov 28, 2023 307.23 308.38 303.26 304.40 149,343 -2.74(-0.89%)
Nov 27, 2023 308.98 309.14 305.68 307.14 408,380 -4.05(-1.30%)
Nov 24, 2023 308.73 312.57 307.96 311.19 65,002 +1.31(+0.42%)
Nov 22, 2023 308.31 311.24 305.76 309.88 112,507 +3.70(+1.21%)
Nov 21, 2023 305.24 314.49 305.24 306.18 197,996 +1.66(+0.55%)
Nov 20, 2023 298.54 304.86 296.73 304.52 187,436 +5.16(+1.72%)
Nov 17, 2023 308.14 309.59 297.22 299.36 394,408 -5.14(-1.69%)
Nov 16, 2023 309.14 311.66 299.38 304.50 421,363 -2.39(-0.78%)
Nov 15, 2023 307.46 313.19 303.90 306.89 414,035 -0.59(-0.19%)
Nov 14, 2023 313.35 314.82 306.94 307.48 438,486 +3.73(+1.23%)
Nov 13, 2023 301.31 307.68 298.05 303.75 299,959 -0.29(-0.10%)
Nov 10, 2023 305.96 307.32 298.45 304.04 382,703 -2.74(-0.89%)
Nov 09, 2023 307.02 311.23 305.20 306.78 557,436 +1.64(+0.54%)
Nov 08, 2023 304.63 310.61 301.26 305.14 490,685 +2.32(+0.77%)
Nov 07, 2023 288.30 303.29 288.30 302.82 456,079 +13.96(+4.83%)
Nov 06, 2023 287.76 295.45 285.00 288.86 437,275 +0.98(+0.34%)
Nov 03, 2023 288.87 293.84 286.19 287.88 238,725 +6.69(+2.38%)
Nov 02, 2023 281.29 284.67 279.99 281.19 271,373 +3.69(+1.33%)
Nov 01, 2023 274.17 278.09 267.86 277.50 227,280 +2.22(+0.81%)
Oct 31, 2023 273.85 284.74 272.62 275.28 251,823 +5.91(+2.19%)
Oct 30, 2023 275.08 275.08 261.59 269.37 449,693 -1.31(-0.48%)
Oct 27, 2023 274.40 276.26 266.19 270.68 847,667 -20.85(-7.15%)
Oct 26, 2023 289.80 292.76 285.70 291.53 377,980 +1.46(+0.50%)
Oct 25, 2023 297.49 297.49 288.12 290.07 293,125 -13.64(-4.49%)
Oct 24, 2023 300.45 306.06 298.61 303.71 240,741 +1.81(+0.60%)
Oct 23, 2023 309.00 309.00 301.77 301.90 217,929 -8.89(-2.86%)
Oct 20, 2023 315.51 317.84 309.01 310.79 252,387 -5.20(-1.65%)
Oct 19, 2023 317.84 325.19 313.08 315.99 285,922 +1.99(+0.63%)
Oct 18, 2023 329.14 329.14 309.02 314.00 517,060 -27.05(-7.93%)
Oct 17, 2023 346.41 346.41 336.93 341.05 335,902 -10.03(-2.86%)
Oct 16, 2023 346.24 354.73 340.23 351.08 154,412 +6.35(+1.84%)
Oct 13, 2023 344.36 348.97 340.09 344.73 164,370 -1.96(-0.57%)
Oct 12, 2023 356.27 361.41 343.92 346.69 274,918 -10.31(-2.89%)
Oct 11, 2023 365.19 365.19 355.63 357.00 96,550 -8.04(-2.20%)
Oct 10, 2023 358.99 366.30 356.30 365.04 141,051 +6.12(+1.71%)
Oct 09, 2023 354.85 361.03 350.40 358.92 136,928 +2.16(+0.61%)
Oct 06, 2023 353.12 359.00 352.81 356.76 93,996 +1.54(+0.43%)
Oct 05, 2023 355.95 357.36 351.22 355.22 128,231 +0.02(+0.01%)
Oct 04, 2023 351.12 356.79 348.85 355.20 104,760 +4.74(+1.35%)
Oct 03, 2023 348.74 352.87 347.24 350.46 128,095 -1.09(-0.31%)
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.