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, 2009 66.18 67.99 65.32 65.90 133,180 +0.07(+0.11%)
Mar 30, 2009 65.50 66.05 64.18 65.83 116,804 -2.72(-3.97%)
Mar 26, 2009 65.05 68.55 64.74 68.55 189,538 +3.88(+6.00%)
Mar 25, 2009 63.58 65.60 62.24 64.67 113,464 +1.70(+2.70%)
Mar 24, 2009 65.60 65.81 62.33 62.97 127,183 -3.60(-5.41%)
Mar 23, 2009 64.01 66.57 63.81 66.57 136,564 +5.12(+8.33%)
Mar 20, 2009 62.88 63.64 61.10 61.45 176,275 -0.86(-1.38%)
Mar 19, 2009 63.78 63.79 61.79 62.31 56,078 -0.82(-1.30%)
Mar 18, 2009 62.64 64.20 61.10 63.13 224,969 +0.51(+0.82%)
Mar 17, 2009 61.72 62.62 60.05 62.62 123,416 +1.04(+1.69%)
Mar 16, 2009 60.68 63.35 60.05 61.58 176,066 +1.65(+2.75%)
Mar 13, 2009 58.28 60.16 57.84 59.93 0 +1.83(+3.15%)
Mar 12, 2009 55.27 58.27 54.85 58.10 108,609 +2.53(+4.55%)
Mar 11, 2009 56.04 56.94 55.03 55.57 118,662 -0.52(-0.93%)
Mar 10, 2009 53.84 56.18 53.53 56.09 104,801 +2.99(+5.63%)
Mar 09, 2009 55.47 55.47 52.43 53.10 113,971 -1.87(-3.40%)
Mar 06, 2009 53.72 55.55 53.24 54.97 0 +1.49(+2.79%)
Mar 05, 2009 54.70 55.19 53.10 53.48 118,546 -2.13(-3.83%)
Mar 04, 2009 54.95 56.62 54.37 55.61 118,881 +0.61(+1.11%)
Mar 02, 2009 55.02 55.87 54.00 55.00 241,769 -0.70(-1.26%)
Feb 27, 2009 53.99 57.14 51.33 55.70 0 -0.41(-0.73%)
Feb 26, 2009 57.55 57.79 55.79 56.11 113,996 -1.15(-2.01%)
Feb 25, 2009 59.45 59.81 57.02 57.26 141,176 -2.22(-3.73%)
Feb 24, 2009 59.09 60.10 57.78 59.48 172,305 +1.65(+2.85%)
Feb 23, 2009 61.14 61.84 57.76 57.83 162,539 -3.11(-5.10%)
Feb 20, 2009 60.48 62.40 59.09 60.94 131,202 -1.04(-1.68%)
Feb 19, 2009 62.54 63.18 61.24 61.98 104,921 -0.42(-0.67%)
Feb 18, 2009 63.76 64.11 62.15 62.40 59,016 -1.26(-1.98%)
Feb 17, 2009 63.90 65.29 63.03 63.66 112,360 -1.74(-2.66%)
Feb 13, 2009 65.82 67.39 64.86 65.40 64,446 -0.07(-0.11%)
Feb 12, 2009 63.87 65.69 63.33 65.47 92,527 +0.94(+1.46%)
Feb 11, 2009 64.75 65.15 64.00 64.53 74,694 +0.20(+0.31%)
Feb 10, 2009 65.77 67.49 64.04 64.33 112,020 -1.64(-2.49%)
Feb 09, 2009 67.67 68.27 64.97 65.97 98,813 -1.66(-2.45%)
Feb 06, 2009 67.01 68.13 67.01 67.63 90,901 +0.10(+0.15%)
Feb 05, 2009 66.65 68.61 66.12 67.53 66,523 +0.69(+1.03%)
Feb 04, 2009 65.65 68.82 65.00 66.84 78,917 +0.06(+0.09%)
Feb 03, 2009 66.90 67.96 65.55 66.78 142,544 +0.17(+0.26%)
Feb 02, 2009 63.13 67.31 63.13 66.61 147,058 +3.07(+4.83%)
Jan 30, 2009 63.51 64.95 62.80 63.54 0 +0.05(+0.08%)
Jan 29, 2009 65.11 65.71 63.11 63.49 97,982 -2.01(-3.07%)
Jan 28, 2009 64.25 66.89 64.03 65.50 118,367 +1.89(+2.97%)
Jan 27, 2009 61.49 64.54 61.49 63.61 128,354 +2.16(+3.52%)
Jan 26, 2009 60.89 62.80 60.52 61.45 183,739 +0.54(+0.89%)
Jan 23, 2009 63.68 63.68 60.83 60.91 164,325 -3.64(-5.64%)
Jan 22, 2009 64.90 65.48 62.82 64.55 87,348 -1.45(-2.20%)
Jan 21, 2009 64.09 66.37 62.31 66.00 118,482 +2.26(+3.55%)
Jan 20, 2009 67.07 67.07 63.74 63.74 168,161 -3.58(-5.32%)
Jan 16, 2009 67.39 68.00 64.77 67.32 114,280 -0.23(-0.34%)
Jan 15, 2009 66.78 68.20 64.52 67.55 125,367 +0.81(+1.21%)
Jan 14, 2009 68.65 68.65 66.17 66.74 61,278 -1.83(-2.67%)
Jan 13, 2009 66.87 69.14 66.73 68.57 83,821 +1.83(+2.74%)
Jan 12, 2009 65.23 67.50 65.00 66.74 89,994 +1.57(+2.41%)
Jan 09, 2009 67.58 67.58 64.31 65.17 151,491 -2.10(-3.12%)
Jan 08, 2009 67.37 67.43 64.50 67.27 199,657 -0.37(-0.55%)
Jan 07, 2009 69.25 70.18 66.20 67.64 199,952 -3.21(-4.53%)
Jan 06, 2009 71.12 71.84 70.39 70.85 99,875 -0.21(-0.30%)
Jan 05, 2009 74.42 74.42 70.23 71.06 135,142 -3.41(-4.58%)
Jan 02, 2009 75.60 75.60 72.51 74.47 0 -0.84(-1.12%)
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.