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 30, 2012 103.59 104.34 103.31 103.69 52,015 +0.80(+0.78%)
Mar 29, 2012 102.42 103.29 102.01 102.89 38,206 -0.06(-0.06%)
Mar 28, 2012 103.74 103.74 102.31 102.95 43,651 -0.86(-0.83%)
Mar 27, 2012 103.57 104.27 103.23 103.81 35,384 +0.39(+0.38%)
Mar 26, 2012 102.41 103.75 102.16 103.42 53,996 +1.81(+1.78%)
Mar 23, 2012 101.97 102.00 101.22 101.61 113,047 -0.39(-0.38%)
Mar 22, 2012 102.27 102.55 101.08 102.00 30,865 -0.87(-0.85%)
Mar 21, 2012 103.27 103.65 102.66 102.87 34,154 -0.26(-0.25%)
Mar 20, 2012 104.90 104.97 103.13 103.13 65,478 -2.54(-2.40%)
Mar 19, 2012 104.27 106.28 104.03 105.67 148,926 +1.21(+1.16%)
Mar 16, 2012 104.07 104.52 103.66 104.46 91,739 +0.40(+0.38%)
Mar 15, 2012 103.27 104.16 102.57 104.06 43,544 +0.96(+0.93%)
Mar 14, 2012 104.52 104.52 102.79 103.10 78,705 -1.48(-1.42%)
Mar 13, 2012 103.41 104.75 103.24 104.58 59,719 +1.29(+1.25%)
Mar 12, 2012 103.77 104.14 103.13 103.29 31,483 -0.53(-0.51%)
Mar 09, 2012 103.12 104.93 103.12 103.82 45,278 +0.70(+0.68%)
Mar 08, 2012 102.71 103.95 101.57 103.12 55,029 +0.78(+0.76%)
Mar 07, 2012 100.78 102.56 100.27 102.34 116,107 +1.65(+1.64%)
Mar 06, 2012 100.75 101.31 99.63 100.69 102,503 -0.93(-0.92%)
Mar 05, 2012 101.81 103.31 101.36 101.62 128,788 -0.19(-0.19%)
Mar 02, 2012 102.57 103.16 101.58 101.81 32,183 -1.05(-1.02%)
Mar 01, 2012 102.31 103.54 101.89 102.86 61,708 +0.94(+0.92%)
Feb 29, 2012 102.91 103.31 101.92 101.92 54,832 -1.32(-1.28%)
Feb 28, 2012 101.65 103.49 100.54 103.24 109,234 +1.10(+1.08%)
Feb 27, 2012 100.74 102.44 99.75 102.14 99,689 +1.03(+1.02%)
Feb 24, 2012 100.10 102.27 100.00 101.11 165,082 -3.22(-3.09%)
Feb 23, 2012 101.86 104.53 101.55 104.33 72,577 +2.29(+2.24%)
Feb 22, 2012 102.21 102.80 101.00 102.04 103,140 -0.21(-0.21%)
Feb 21, 2012 103.55 103.87 101.88 102.25 42,464 -1.27(-1.23%)
Feb 17, 2012 104.49 104.49 102.42 103.52 39,617 -0.70(-0.67%)
Feb 16, 2012 103.66 105.64 103.24 104.22 36,736 +0.83(+0.80%)
Feb 15, 2012 104.27 104.27 102.96 103.39 38,468 -0.59(-0.57%)
Feb 14, 2012 103.84 104.29 103.11 103.98 25,070 -0.03(-0.03%)
Feb 13, 2012 104.03 104.54 103.40 104.01 35,026 +0.93(+0.90%)
Feb 10, 2012 103.07 103.33 102.05 103.08 40,659 -0.37(-0.36%)
Feb 09, 2012 105.17 105.17 102.76 103.45 58,542 -1.52(-1.45%)
Feb 08, 2012 105.01 105.07 103.92 104.97 49,163 +0.50(+0.48%)
Feb 07, 2012 104.42 104.91 103.73 104.47 20,793 -0.45(-0.43%)
Feb 06, 2012 104.18 105.07 104.12 104.92 40,087 +0.13(+0.12%)
Feb 03, 2012 106.25 106.91 104.73 104.79 58,659 +0.13(+0.12%)
Feb 02, 2012 104.78 104.95 103.51 104.66 64,074 -0.25(-0.24%)
Feb 01, 2012 102.30 105.38 101.82 104.91 123,469 +3.35(+3.30%)
Jan 31, 2012 103.68 104.34 100.79 101.56 161,407 -1.55(-1.50%)
Jan 30, 2012 103.78 104.53 102.89 103.11 79,893 -1.64(-1.57%)
Jan 27, 2012 104.47 105.13 104.16 104.75 53,283 -0.25(-0.24%)
Jan 26, 2012 105.13 105.75 103.74 105.00 140,711 +0.21(+0.20%)
Jan 25, 2012 101.07 104.98 101.07 104.79 68,723 +3.47(+3.42%)
Jan 24, 2012 98.82 101.66 98.78 101.32 71,181 +2.22(+2.24%)
Jan 23, 2012 97.56 99.55 97.34 99.10 62,828 +1.69(+1.73%)
Jan 20, 2012 100.10 100.10 96.19 97.41 174,679 -2.43(-2.43%)
Jan 19, 2012 99.91 101.37 99.84 99.84 85,856 -0.02(-0.02%)
Jan 18, 2012 99.36 99.98 98.63 99.86 82,621 +0.88(+0.89%)
Jan 17, 2012 98.51 100.41 98.51 98.98 37,940 +0.84(+0.86%)
Jan 13, 2012 99.27 99.27 97.83 98.14 65,500 -1.90(-1.90%)
Jan 12, 2012 101.79 101.79 99.58 100.04 93,564 -1.30(-1.28%)
Jan 11, 2012 98.28 101.61 98.06 101.34 86,063 +2.64(+2.67%)
Jan 10, 2012 97.43 98.85 97.16 98.70 29,564 +2.06(+2.13%)
Jan 09, 2012 97.96 97.96 96.24 96.64 46,522 -0.86(-0.88%)
Jan 06, 2012 98.25 98.69 97.13 97.50 50,979 -0.94(-0.95%)
Jan 05, 2012 97.59 99.25 97.30 98.44 101,555 +0.48(+0.49%)
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.