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, 2023 377.58 380.74 376.32 379.12 156,593 +3.88(+1.03%)
Jun 29, 2023 364.37 375.38 361.74 375.24 151,817 +10.86(+2.98%)
Jun 28, 2023 366.93 368.36 360.75 364.38 266,263 -1.37(-0.37%)
Jun 27, 2023 365.93 367.34 360.89 365.75 154,110 +0.21(+0.06%)
Jun 26, 2023 365.21 367.56 362.52 365.54 101,584 -0.26(-0.07%)
Jun 23, 2023 362.78 370.06 362.04 365.80 286,112 +1.02(+0.28%)
Jun 22, 2023 366.50 373.07 362.21 364.78 138,763 -1.69(-0.46%)
Jun 21, 2023 368.79 370.00 365.40 366.47 170,967 -4.28(-1.15%)
Jun 20, 2023 362.50 372.40 356.51 370.75 318,966 -5.81(-1.54%)
Jun 16, 2023 386.92 388.00 373.64 376.56 513,445 -2.50(-0.66%)
Jun 15, 2023 368.57 379.74 368.57 379.06 154,690 +8.19(+2.21%)
Jun 14, 2023 377.16 377.16 369.61 370.87 178,156 -3.99(-1.06%)
Jun 13, 2023 376.00 380.93 373.13 374.86 226,625 -1.05(-0.28%)
Jun 12, 2023 361.61 376.56 361.61 375.91 223,709 +14.88(+4.12%)
Jun 09, 2023 361.12 365.99 357.00 361.03 199,959 +1.54(+0.43%)
Jun 08, 2023 370.92 370.92 359.45 359.49 207,043 -13.07(-3.51%)
Jun 07, 2023 371.03 373.89 366.22 372.56 175,504 +1.78(+0.48%)
Jun 06, 2023 369.46 374.40 366.28 370.78 211,535 +2.18(+0.59%)
Jun 05, 2023 372.00 375.66 362.67 368.60 278,987 -3.76(-1.01%)
Jun 02, 2023 375.19 376.35 370.07 372.36 178,734 +1.00(+0.27%)
Jun 01, 2023 374.25 378.00 369.67 371.36 305,960 -1.99(-0.53%)
May 31, 2023 378.10 378.96 367.65 373.35 312,153 -6.41(-1.69%)
May 30, 2023 379.87 385.36 378.08 379.76 276,596 +0.76(+0.20%)
May 26, 2023 375.79 381.90 369.87 379.00 204,129 +6.04(+1.62%)
May 25, 2023 372.54 376.38 368.83 372.96 244,647 -0.80(-0.21%)
May 24, 2023 376.92 376.92 369.05 373.76 281,754 -8.80(-2.30%)
May 23, 2023 386.23 393.06 380.92 382.56 231,354 -4.59(-1.19%)
May 22, 2023 382.15 391.08 382.15 387.15 218,155 +5.01(+1.31%)
May 19, 2023 382.83 391.39 382.12 382.14 259,438 +1.84(+0.48%)
May 18, 2023 380.74 383.12 376.13 380.30 212,651 -0.13(-0.03%)
May 17, 2023 386.97 386.97 379.79 380.43 317,572 -4.24(-1.10%)
May 16, 2023 380.89 386.00 377.98 384.67 230,877 +2.92(+0.76%)
May 15, 2023 375.35 383.98 371.20 381.75 255,242 +9.24(+2.48%)
May 12, 2023 363.63 374.86 361.01 372.51 250,876 +8.17(+2.24%)
May 11, 2023 362.97 367.07 357.96 364.34 307,094 -1.35(-0.37%)
May 10, 2023 372.65 373.16 365.13 365.69 260,247 -1.17(-0.32%)
May 09, 2023 374.44 375.54 364.00 366.86 257,704 -11.53(-3.05%)
May 08, 2023 384.69 390.71 376.00 378.39 482,844 -6.85(-1.78%)
May 05, 2023 400.00 400.00 373.07 385.24 839,088 -77.37(-16.72%)
May 04, 2023 467.76 468.45 458.78 462.61 126,552 -1.25(-0.27%)
May 03, 2023 453.47 473.50 453.47 463.86 158,432 +12.38(+2.74%)
May 02, 2023 451.10 453.15 443.31 451.48 105,889 -2.43(-0.54%)
May 01, 2023 448.70 456.54 448.70 453.91 109,229 +3.12(+0.69%)
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%)
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.