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 31, 2004 56.30 56.60 56.00 56.37 103,100 +0.12(+0.21%)
Mar 30, 2004 55.70 56.40 55.70 56.25 45,900 +0.71(+1.28%)
Mar 29, 2004 55.41 56.38 55.34 55.54 40,300 +0.43(+0.78%)
Mar 26, 2004 55.70 55.70 55.04 55.11 57,200 -0.44(-0.79%)
Mar 25, 2004 56.00 56.10 55.53 55.55 35,400 -0.20(-0.36%)
Mar 24, 2004 56.20 56.60 55.54 55.75 91,700 -0.26(-0.46%)
Mar 23, 2004 56.21 57.00 55.93 56.01 95,500 -0.26(-0.46%)
Mar 22, 2004 57.50 57.59 55.77 56.27 243,300 -1.69(-2.92%)
Mar 19, 2004 58.00 59.40 57.80 57.96 468,500 +0.91(+1.60%)
Mar 18, 2004 55.90 57.63 55.65 57.05 277,900 +0.90(+1.60%)
Mar 17, 2004 56.50 56.50 55.54 56.15 112,600 -0.35(-0.62%)
Mar 16, 2004 57.10 57.35 56.41 56.50 245,800 -0.51(-0.89%)
Mar 15, 2004 57.20 57.20 55.84 57.01 45,500 -0.04(-0.07%)
Mar 12, 2004 56.50 57.05 56.00 57.05 62,900 +0.44(+0.78%)
Mar 11, 2004 57.40 57.40 56.53 56.61 40,400 -0.62(-1.08%)
Mar 10, 2004 57.80 58.50 57.22 57.23 73,800 -0.47(-0.81%)
Mar 09, 2004 57.90 58.50 57.32 57.70 93,400 -0.35(-0.60%)
Mar 08, 2004 58.10 58.45 57.90 58.05 144,400 +0.11(+0.19%)
Mar 05, 2004 57.71 58.90 57.19 57.94 155,300 +0.23(+0.40%)
Mar 04, 2004 55.30 58.08 55.16 57.71 316,100 +2.49(+4.51%)
Mar 03, 2004 54.50 55.55 54.07 55.22 160,600 +1.19(+2.20%)
Mar 02, 2004 53.25 54.05 53.05 54.03 74,500 +0.93(+1.75%)
Mar 01, 2004 52.08 53.16 52.08 53.10 175,300 +1.00(+1.92%)
Feb 27, 2004 52.26 52.26 52.08 52.10 73,600 -0.16(-0.31%)
Feb 26, 2004 52.50 52.54 52.26 52.26 27,900 -0.09(-0.17%)
Feb 25, 2004 51.91 52.36 51.91 52.35 78,300 +0.54(+1.04%)
Feb 24, 2004 52.45 52.45 51.73 51.81 67,200 -0.54(-1.03%)
Feb 23, 2004 52.27 52.35 51.95 52.35 44,700 +0.28(+0.54%)
Feb 20, 2004 52.75 52.80 52.05 52.07 77,400 -0.78(-1.48%)
Feb 19, 2004 52.95 53.14 52.56 52.85 88,200 +0.30(+0.57%)
Feb 18, 2004 52.60 52.89 52.27 52.55 70,300 +0.05(+0.10%)
Feb 17, 2004 53.75 53.75 51.92 52.50 195,300 -1.03(-1.92%)
Feb 13, 2004 55.05 55.05 52.85 53.53 244,000 -1.52(-2.76%)
Feb 12, 2004 54.95 55.42 54.95 55.05 94,200 -0.10(-0.18%)
Feb 11, 2004 55.00 55.25 54.60 55.15 98,800 +0.20(+0.36%)
Feb 10, 2004 54.80 55.05 54.74 54.95 110,700 +0.25(+0.46%)
Feb 09, 2004 53.82 54.85 53.82 54.70 36,000 +1.08(+2.01%)
Feb 06, 2004 53.95 54.07 53.60 53.62 29,400 -0.20(-0.37%)
Feb 05, 2004 54.00 54.15 53.80 53.82 54,400 +0.07(+0.13%)
Feb 04, 2004 53.75 53.99 53.43 53.75 41,700 -0.15(-0.28%)
Feb 03, 2004 54.10 54.85 53.90 53.90 50,200 -0.15(-0.28%)
Feb 02, 2004 54.00 54.25 53.75 54.05 64,100 +0.00(+0.00%)
Jan 30, 2004 54.25 54.30 53.94 54.05 41,200 -0.05(-0.09%)
Jan 29, 2004 54.35 54.45 53.61 54.10 85,400 -0.40(-0.73%)
Jan 28, 2004 56.00 56.10 54.50 54.50 57,000 -1.44(-2.57%)
Jan 27, 2004 55.50 56.20 55.50 55.94 104,600 +0.79(+1.43%)
Jan 26, 2004 54.85 55.20 54.82 55.15 257,300 +0.35(+0.64%)
Jan 23, 2004 54.75 54.98 54.71 54.80 154,700 +0.20(+0.37%)
Jan 22, 2004 54.85 55.23 54.29 54.60 123,600 -0.40(-0.73%)
Jan 21, 2004 54.50 55.30 54.50 55.00 210,800 +0.38(+0.70%)
Jan 20, 2004 56.00 56.15 54.62 54.62 222,400 -1.33(-2.38%)
Jan 16, 2004 56.50 57.02 55.74 55.95 176,600 -0.65(-1.15%)
Jan 15, 2004 56.85 57.70 56.40 56.60 109,600 -0.40(-0.70%)
Jan 14, 2004 57.99 58.20 56.83 57.00 177,700 -1.10(-1.89%)
Jan 13, 2004 58.00 58.56 57.75 58.10 72,200 +0.35(+0.61%)
Jan 12, 2004 58.70 58.74 57.41 57.75 99,100 -1.01(-1.72%)
Jan 09, 2004 58.30 60.50 58.30 58.76 200,700 +0.31(+0.53%)
Jan 08, 2004 58.90 59.00 58.30 58.45 93,500 -0.34(-0.58%)
Jan 07, 2004 58.10 59.50 58.10 58.79 152,700 +0.69(+1.19%)
Jan 06, 2004 58.50 58.50 57.84 58.10 152,400 -0.15(-0.26%)
Jan 05, 2004 58.25 58.50 57.41 58.25 207,400 -0.16(-0.27%)
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.