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 30, 2011 119.81 120.36 119.27 119.36 64,605 -0.34(-0.28%)
Jun 29, 2011 119.97 120.52 118.92 119.70 49,376 -0.04(-0.03%)
Jun 28, 2011 117.32 120.19 117.23 119.74 36,378 +2.63(+2.25%)
Jun 27, 2011 117.37 118.73 116.25 117.11 51,299 -0.48(-0.41%)
Jun 24, 2011 118.00 118.00 117.02 117.59 54,950 -0.20(-0.17%)
Jun 23, 2011 117.11 118.17 115.77 117.79 81,791 +0.06(+0.05%)
Jun 22, 2011 117.83 118.73 117.71 117.73 47,833 -0.32(-0.27%)
Jun 21, 2011 118.01 118.89 117.54 118.05 77,859 +0.44(+0.37%)
Jun 20, 2011 117.08 117.61 116.95 117.61 58,666 +0.38(+0.32%)
Jun 17, 2011 118.17 118.50 117.23 117.23 66,310 -0.24(-0.20%)
Jun 16, 2011 117.12 118.52 116.52 117.47 49,399 +0.29(+0.25%)
Jun 15, 2011 117.37 118.52 117.18 117.18 48,189 -0.80(-0.68%)
Jun 14, 2011 117.57 118.80 117.53 117.98 77,559 +0.63(+0.54%)
Jun 13, 2011 117.30 118.43 117.24 117.35 69,650 -0.23(-0.20%)
Jun 10, 2011 119.84 120.04 117.44 117.58 65,470 -2.66(-2.21%)
Jun 09, 2011 119.84 121.16 119.01 120.24 48,508 +0.73(+0.61%)
Jun 08, 2011 120.25 120.67 119.22 119.51 53,673 -0.87(-0.72%)
Jun 07, 2011 120.38 120.68 120.01 120.38 47,608 +0.16(+0.13%)
Jun 06, 2011 121.85 121.93 120.00 120.22 50,838 -1.86(-1.52%)
Jun 03, 2011 122.21 123.98 121.55 122.08 66,215 +0.32(+0.26%)
May 24, 2011 123.00 123.00 121.52 121.76 40,595 -0.82(-0.67%)
May 23, 2011 122.70 122.83 120.36 122.58 72,016 -1.54(-1.24%)
May 20, 2011 124.54 124.87 123.42 124.12 58,795 -0.95(-0.76%)
May 19, 2011 125.49 126.73 124.02 125.07 79,363 -0.10(-0.08%)
May 18, 2011 125.08 125.29 124.12 125.17 83,824 +0.08(+0.06%)
May 17, 2011 125.98 126.32 124.39 125.09 52,897 -1.25(-0.99%)
May 16, 2011 124.69 126.98 123.71 126.34 279,719 +2.02(+1.62%)
May 13, 2011 124.31 124.85 123.60 124.32 52,813 -0.53(-0.42%)
May 12, 2011 123.48 125.00 123.29 124.85 101,693 +0.60(+0.48%)
May 11, 2011 124.48 124.93 123.19 124.25 42,379 -0.09(-0.07%)
May 10, 2011 124.77 124.78 124.22 124.34 80,451 +0.37(+0.30%)
May 09, 2011 123.26 124.34 122.76 123.97 28,595 +0.91(+0.74%)
May 06, 2011 123.10 124.12 122.57 123.06 36,758 +0.26(+0.21%)
May 05, 2011 123.37 123.89 122.13 122.80 57,825 -0.94(-0.76%)
May 04, 2011 125.80 126.88 123.25 123.74 126,300 -2.46(-1.95%)
May 03, 2011 124.73 126.89 124.58 126.20 79,831 +1.18(+0.94%)
May 02, 2011 125.07 125.16 124.89 125.02 69,664 -0.10(-0.08%)
Apr 29, 2011 124.12 126.26 123.96 125.12 101,564 +0.97(+0.78%)
Apr 28, 2011 122.98 124.50 122.98 124.15 59,945 +0.72(+0.58%)
Apr 27, 2011 121.68 123.49 121.68 123.43 49,813 +1.63(+1.34%)
Apr 26, 2011 121.20 123.26 120.90 121.80 53,947 +1.08(+0.89%)
Apr 25, 2011 120.74 121.09 119.63 120.72 42,547 -0.19(-0.16%)
Apr 21, 2011 120.71 121.28 120.26 120.91 55,777 +0.79(+0.66%)
Apr 20, 2011 119.89 120.14 119.03 120.12 86,154 +1.58(+1.33%)
Apr 19, 2011 119.64 119.68 115.98 118.54 200,478 -2.16(-1.79%)
Apr 18, 2011 122.20 122.33 119.77 120.70 67,410 -3.37(-2.72%)
Apr 15, 2011 123.75 124.43 123.40 124.07 72,075 +0.40(+0.32%)
Apr 14, 2011 122.32 124.18 122.24 123.67 62,052 +0.08(+0.06%)
Apr 13, 2011 124.30 124.38 123.33 123.59 61,830 -0.40(-0.32%)
Apr 12, 2011 124.11 124.80 123.72 123.99 40,915 -0.48(-0.39%)
Apr 11, 2011 122.82 125.43 122.67 124.47 91,646 +1.86(+1.52%)
Apr 08, 2011 123.85 123.85 121.78 122.61 33,822 -0.66(-0.54%)
Apr 07, 2011 123.53 124.43 123.18 123.27 36,553 -0.47(-0.38%)
Apr 06, 2011 124.38 124.85 123.26 123.74 52,631 -0.36(-0.29%)
Apr 05, 2011 122.93 124.50 122.39 124.10 75,855 +0.91(+0.74%)
Apr 04, 2011 122.88 123.37 120.53 123.19 62,667 -0.17(-0.14%)
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.