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 (%)
Apr 28, 2023 437.92 454.90 434.60 450.79 148,097 +14.34(+3.29%)
Apr 27, 2023 435.61 436.86 425.74 436.45 136,872 +0.45(+0.10%)
Apr 26, 2023 433.79 445.30 433.79 436.00 150,180 -1.27(-0.29%)
Apr 25, 2023 457.39 457.39 436.31 437.27 203,011 -24.53(-5.31%)
Apr 24, 2023 466.64 469.06 461.20 461.80 147,525 -5.45(-1.17%)
Apr 21, 2023 462.06 468.82 458.69 467.25 105,479 +8.18(+1.78%)
Apr 20, 2023 473.76 473.76 456.95 459.07 161,132 -27.33(-5.62%)
Apr 19, 2023 476.44 489.36 475.25 486.40 117,240 +7.24(+1.51%)
Apr 18, 2023 481.55 481.55 475.44 479.16 99,880 -2.35(-0.49%)
Apr 17, 2023 479.89 485.42 476.08 481.51 122,715 +2.26(+0.47%)
Apr 14, 2023 486.50 494.05 478.76 479.25 134,756 -6.46(-1.33%)
Apr 13, 2023 478.85 486.96 476.75 485.71 90,116 +8.88(+1.86%)
Apr 12, 2023 476.57 482.81 475.60 476.83 116,205 +4.82(+1.02%)
Apr 11, 2023 473.33 477.35 470.44 472.01 82,236 +2.06(+0.44%)
Apr 10, 2023 463.17 470.31 459.37 469.95 107,219 +3.71(+0.80%)
Apr 06, 2023 462.61 466.43 456.65 466.24 95,581 +2.44(+0.53%)
Apr 05, 2023 459.99 468.83 459.99 463.80 80,067 +1.48(+0.32%)
Apr 04, 2023 465.26 468.42 461.11 462.32 116,086 -2.50(-0.54%)
Apr 03, 2023 476.47 477.83 461.00 464.82 145,999 -14.20(-2.96%)
Mar 31, 2023 471.78 479.41 469.70 479.02 142,969 +7.24(+1.53%)
Mar 30, 2023 477.53 480.74 468.80 471.78 115,661 -0.19(-0.04%)
Mar 29, 2023 473.70 477.55 468.99 471.97 89,485 +0.97(+0.21%)
Mar 28, 2023 468.53 472.91 467.36 471.00 98,276 +0.45(+0.10%)
Mar 27, 2023 464.49 471.63 463.35 470.55 150,442 +9.77(+2.12%)
Mar 24, 2023 452.75 460.90 450.05 460.78 138,433 +4.46(+0.98%)
Mar 23, 2023 467.42 469.80 451.00 456.32 194,118 -9.89(-2.12%)
Mar 22, 2023 480.05 482.94 465.74 466.21 155,518 -14.08(-2.93%)
Mar 21, 2023 470.76 480.61 470.76 480.29 156,118 +12.77(+2.73%)
Mar 20, 2023 469.90 477.28 462.92 467.52 211,173 -2.35(-0.50%)
Mar 17, 2023 485.83 485.83 468.25 469.87 302,576 -18.41(-3.77%)
Mar 16, 2023 476.85 490.23 470.66 488.28 174,526 +10.28(+2.15%)
Mar 15, 2023 484.23 487.41 474.39 478.00 203,521 -14.55(-2.95%)
Mar 14, 2023 496.04 499.27 487.69 492.55 231,520 +3.84(+0.79%)
Mar 13, 2023 475.10 491.26 466.16 488.71 156,153 +10.47(+2.19%)
Mar 10, 2023 486.39 487.07 476.00 478.24 165,784 -9.20(-1.89%)
Mar 09, 2023 483.51 501.41 478.93 487.44 185,861 +6.30(+1.31%)
Mar 08, 2023 488.81 488.81 477.01 481.14 189,071 -8.45(-1.73%)
Mar 07, 2023 493.68 494.05 484.95 489.59 122,894 -4.57(-0.92%)
Mar 06, 2023 502.00 502.00 491.60 494.16 175,559 -8.84(-1.76%)
Mar 03, 2023 505.56 509.62 500.25 503.00 199,352 +0.21(+0.04%)
Mar 02, 2023 470.66 505.27 469.32 502.79 288,415 +27.38(+5.76%)
Mar 01, 2023 475.56 478.02 469.42 475.41 194,889 -2.43(-0.51%)
Feb 28, 2023 481.17 486.91 477.83 477.84 252,660 -5.16(-1.07%)
Feb 27, 2023 484.64 489.73 477.01 483.00 240,842 +3.00(+0.62%)
Feb 24, 2023 476.73 483.25 475.76 480.00 172,765 -7.00(-1.44%)
Feb 23, 2023 481.22 487.15 476.50 487.00 259,080 +11.00(+2.31%)
Feb 22, 2023 467.23 478.28 463.58 476.00 219,259 +7.84(+1.67%)
Feb 21, 2023 476.28 476.28 460.93 468.16 271,369 -15.07(-3.12%)
Feb 17, 2023 455.00 488.88 452.30 483.23 380,911 +27.32(+5.99%)
Feb 16, 2023 454.47 460.92 451.92 455.91 180,422 -4.61(-1.00%)
Feb 15, 2023 458.62 463.00 456.85 460.52 192,660 -2.00(-0.43%)
Feb 14, 2023 467.29 471.56 460.60 462.52 183,145 -9.40(-1.99%)
Feb 13, 2023 473.31 476.51 467.90 471.92 133,623 +0.74(+0.16%)
Feb 10, 2023 462.88 472.18 462.88 471.18 166,128 +5.42(+1.16%)
Feb 09, 2023 472.11 476.07 460.95 465.76 120,766 -3.70(-0.79%)
Feb 08, 2023 474.58 480.95 468.52 469.46 74,076 -7.48(-1.57%)
Feb 07, 2023 466.17 480.02 464.77 476.94 82,076 +7.25(+1.54%)
Feb 06, 2023 463.62 474.40 461.11 469.69 140,589 -1.19(-0.25%)
Feb 03, 2023 472.63 479.03 470.00 470.88 92,788 -9.61(-2.00%)
Feb 02, 2023 481.22 486.99 477.19 480.49 159,040 +7.07(+1.49%)
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.