Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Rad Laboratories (NY: BIO )

279.83 +0.52 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 398.11 404.09 395.82 400.20 174,569 +3.35(+0.84%)
Aug 30, 2023 396.11 399.54 390.72 396.85 101,946 +1.25(+0.32%)
Aug 29, 2023 387.00 395.64 385.72 395.60 96,514 +10.22(+2.65%)
Aug 28, 2023 383.05 387.70 383.05 385.38 116,273 +3.60(+0.94%)
Aug 25, 2023 381.95 384.40 378.14 381.78 110,289 -0.49(-0.13%)
Aug 24, 2023 385.54 388.60 380.76 382.27 110,031 -3.69(-0.96%)
Aug 23, 2023 380.03 386.23 380.03 385.96 74,731 +6.89(+1.82%)
Aug 22, 2023 378.46 384.33 378.46 379.07 90,749 -1.08(-0.28%)
Aug 21, 2023 380.22 382.05 376.11 380.15 90,316 -0.28(-0.07%)
Aug 18, 2023 382.67 385.33 375.92 380.43 170,803 -5.24(-1.36%)
Aug 17, 2023 387.41 389.34 383.24 385.67 110,325 -0.79(-0.20%)
Aug 16, 2023 393.04 393.20 385.69 386.46 117,107 -8.25(-2.09%)
Aug 15, 2023 393.24 396.15 390.27 394.71 117,817 -0.42(-0.11%)
Aug 14, 2023 395.04 399.48 393.74 395.13 98,983 -1.99(-0.50%)
Aug 11, 2023 395.56 399.37 392.05 397.12 133,470 -0.82(-0.21%)
Aug 10, 2023 398.41 402.55 395.51 397.94 184,957 +1.20(+0.30%)
Aug 09, 2023 401.95 403.34 395.24 396.74 158,165 -6.07(-1.51%)
Aug 08, 2023 400.52 403.85 398.31 402.81 184,923 +1.29(+0.32%)
Aug 07, 2023 398.54 404.07 398.01 401.52 334,928 +1.52(+0.38%)
Aug 04, 2023 408.79 419.00 399.61 400.00 493,283 -1.80(-0.45%)
Aug 03, 2023 402.88 405.00 396.92 401.80 244,549 -1.95(-0.48%)
Aug 02, 2023 405.17 412.42 403.42 403.75 227,528 -3.56(-0.87%)
Aug 01, 2023 403.06 408.57 396.62 407.31 248,482 +1.95(+0.48%)
Jul 31, 2023 415.29 417.12 403.70 405.36 234,270 -11.25(-2.70%)
Jul 28, 2023 426.74 426.74 406.45 416.61 276,131 -5.53(-1.31%)
Jul 27, 2023 425.00 431.79 421.39 422.14 377,507 -0.49(-0.12%)
Jul 26, 2023 417.25 423.21 412.88 422.63 225,394 +2.13(+0.51%)
Jul 25, 2023 413.91 423.26 410.04 420.50 172,501 +3.60(+0.86%)
Jul 24, 2023 413.07 419.88 413.07 416.90 205,609 +2.72(+0.66%)
Jul 21, 2023 405.23 415.83 402.23 414.18 355,649 +15.97(+4.01%)
Jul 20, 2023 398.63 401.52 394.62 398.21 174,224 +1.14(+0.29%)
Jul 19, 2023 387.85 397.32 385.35 397.07 353,536 +12.46(+3.24%)
Jul 18, 2023 390.30 393.05 379.39 384.61 254,090 -3.10(-0.80%)
Jul 17, 2023 397.21 397.76 387.25 387.71 213,799 -8.86(-2.23%)
Jul 14, 2023 398.88 398.88 391.57 396.57 171,925 -1.21(-0.30%)
Jul 13, 2023 398.67 401.58 395.90 397.78 162,055 +1.39(+0.35%)
Jul 12, 2023 399.41 403.65 396.06 396.39 193,784 +1.20(+0.30%)
Jul 11, 2023 387.86 395.46 385.41 395.19 204,863 +5.73(+1.47%)
Jul 10, 2023 385.66 394.60 385.50 389.46 173,356 +3.34(+0.87%)
Jul 07, 2023 376.94 386.48 376.15 386.12 214,373 +8.44(+2.23%)
Jul 06, 2023 372.80 381.30 369.42 377.68 143,054 +0.35(+0.09%)
Jul 05, 2023 375.77 379.82 372.12 377.33 208,848 -0.23(-0.06%)
Jul 03, 2023 378.11 379.62 373.66 377.56 114,194 -1.56(-0.41%)
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 +0.67(+0.18%)
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%)
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%)
Feb 01, 2023 471.70 479.93 460.43 473.42 164,129 +5.96(+1.27%)
Jan 31, 2023 466.43 470.92 456.67 467.46 175,134 +3.20(+0.69%)
Jan 30, 2023 474.38 477.41 463.24 464.26 127,834 -14.70(-3.07%)
Jan 27, 2023 471.55 481.25 468.95 478.96 132,984 +3.05(+0.64%)
Jan 26, 2023 464.13 485.21 464.13 475.91 199,792 +19.22(+4.21%)
Jan 25, 2023 451.52 457.59 446.57 456.69 107,277 -0.31(-0.07%)
Jan 24, 2023 460.32 462.68 453.46 457.00 142,022 -10.04(-2.15%)
Jan 23, 2023 457.44 470.07 457.44 467.04 126,149 +9.75(+2.13%)
Jan 20, 2023 451.81 457.50 448.82 457.29 107,616 +6.74(+1.50%)
Jan 19, 2023 447.15 451.74 442.09 450.55 73,642 -1.81(-0.40%)
Jan 18, 2023 457.00 464.23 451.28 452.36 115,996 -2.56(-0.56%)
Jan 17, 2023 455.18 459.35 447.88 454.92 120,621 -0.28(-0.06%)
Jan 13, 2023 449.31 457.00 443.40 455.20 102,944 +3.42(+0.76%)
Jan 12, 2023 460.15 462.63 447.41 451.78 141,421 -9.39(-2.04%)
Jan 11, 2023 437.00 466.33 437.00 461.17 313,555 +28.25(+6.53%)
Jan 10, 2023 425.46 441.40 425.46 432.92 117,580 +6.93(+1.63%)
Jan 09, 2023 424.80 431.60 422.10 425.99 168,400 +7.31(+1.75%)
Jan 06, 2023 434.05 434.60 415.04 418.68 166,281 -11.69(-2.72%)
Jan 05, 2023 427.87 435.70 420.48 430.37 181,032 -3.33(-0.77%)
Jan 04, 2023 429.05 438.46 425.99 433.70 218,614 +11.27(+2.67%)
Jan 03, 2023 427.08 431.22 417.61 422.43 243,174 +1.94(+0.46%)
Dec 30, 2022 425.00 427.66 413.81 420.49 120,143 -4.08(-0.96%)
Dec 29, 2022 414.69 427.37 409.76 424.57 93,824 +15.20(+3.71%)
Dec 28, 2022 413.05 418.35 408.24 409.37 68,319 -3.68(-0.89%)
Dec 27, 2022 413.09 415.67 405.24 413.05 83,504 +0.36(+0.09%)
Dec 23, 2022 411.30 413.45 406.29 412.69 76,514 +0.94(+0.23%)
Dec 22, 2022 407.19 412.17 400.08 411.75 76,980 -0.89(-0.22%)
Dec 21, 2022 403.59 414.15 403.59 412.64 132,133 +11.84(+2.95%)
Dec 20, 2022 399.59 402.10 393.72 400.80 208,127 -1.02(-0.25%)
Dec 19, 2022 406.45 406.45 397.44 401.82 147,930 -6.16(-1.51%)
Dec 16, 2022 417.06 419.48 406.12 407.98 303,466 -12.50(-2.97%)
Dec 15, 2022 422.82 427.57 416.09 420.48 180,106 -9.42(-2.19%)
Dec 14, 2022 432.31 441.18 427.32 429.90 198,894 -5.13(-1.18%)
Dec 13, 2022 434.43 443.33 430.88 435.03 203,933 +16.75(+4.00%)
Dec 12, 2022 417.77 420.09 414.92 418.28 147,849 +2.19(+0.53%)
Dec 09, 2022 418.41 423.59 415.70 416.09 138,648 -4.01(-0.95%)
Dec 08, 2022 404.04 421.92 400.27 420.10 174,660 +16.22(+4.02%)
Dec 07, 2022 401.97 411.44 399.25 403.88 196,827 +4.29(+1.07%)
Dec 06, 2022 404.25 410.07 395.33 399.59 180,038 -6.20(-1.53%)
Dec 05, 2022 412.77 412.77 403.83 405.79 152,093 -13.27(-3.17%)
Dec 02, 2022 412.15 419.15 406.49 419.06 130,459 +1.02(+0.24%)
Dec 01, 2022 421.09 425.88 415.09 418.04 248,129 +3.33(+0.80%)
Nov 30, 2022 404.36 417.35 399.08 414.71 368,397 +15.16(+3.79%)
Nov 29, 2022 397.32 406.57 393.15 399.55 129,178 +1.14(+0.29%)
Nov 28, 2022 401.64 402.76 396.45 398.41 203,527 -5.65(-1.40%)
Nov 25, 2022 402.89 406.54 400.76 404.06 54,007 +0.12(+0.03%)
Nov 23, 2022 404.88 409.88 402.01 403.94 141,839 -1.54(-0.38%)
Nov 22, 2022 402.05 405.54 395.78 405.48 116,300 +7.31(+1.84%)
Nov 21, 2022 395.56 401.00 392.46 398.17 199,069 +0.05(+0.01%)
Nov 18, 2022 404.12 405.33 392.10 398.12 147,177 +3.56(+0.90%)
Nov 17, 2022 405.00 409.80 387.62 394.56 208,378 -13.50(-3.31%)
Nov 16, 2022 421.50 421.50 405.49 408.06 228,092 -13.05(-3.10%)
Nov 15, 2022 434.28 434.28 417.33 421.11 232,802 -0.99(-0.23%)
Nov 14, 2022 433.10 435.61 422.10 422.10 230,269 -13.58(-3.12%)
Nov 11, 2022 428.91 450.81 427.97 435.68 365,772 +8.10(+1.89%)
Nov 10, 2022 420.75 430.17 419.78 427.58 427,976 +24.09(+5.97%)
Nov 09, 2022 380.15 406.41 379.89 403.49 647,020 +21.66(+5.67%)
Nov 08, 2022 380.81 402.91 378.13 381.83 460,746 +2.94(+0.78%)
Nov 07, 2022 381.07 382.51 371.74 378.89 355,328 +0.69(+0.18%)
Nov 04, 2022 368.83 378.75 362.17 378.20 304,720 +13.05(+3.57%)
Nov 03, 2022 351.20 368.10 346.17 365.15 335,078 +9.13(+2.56%)
Nov 02, 2022 356.97 370.80 352.96 356.02 380,453 -2.33(-0.65%)
Nov 01, 2022 357.64 358.82 347.71 358.35 241,402 +6.64(+1.89%)
Oct 31, 2022 349.89 356.92 344.63 351.71 424,575 -2.59(-0.73%)
Oct 28, 2022 365.70 377.78 350.26 354.30 536,566 -30.72(-7.98%)
Oct 27, 2022 393.94 395.01 380.00 385.02 296,378 -9.09(-2.31%)
Oct 26, 2022 388.83 399.75 387.56 394.11 342,025 +5.11(+1.31%)
Oct 25, 2022 382.18 389.84 381.20 389.00 522,440 +11.06(+2.93%)
Oct 24, 2022 380.44 382.08 372.37 377.94 363,190 -0.27(-0.07%)
Oct 21, 2022 377.06 379.65 370.34 378.21 224,348 +2.41(+0.64%)
Oct 20, 2022 384.04 387.69 372.99 375.80 214,403 -9.43(-2.45%)
Oct 19, 2022 395.64 398.20 376.20 385.23 228,175 -21.46(-5.28%)
Oct 18, 2022 415.40 418.70 404.50 406.69 154,016 +2.56(+0.63%)
Oct 17, 2022 404.50 410.32 401.16 404.13 192,639 +9.42(+2.39%)
Oct 14, 2022 397.23 401.15 389.98 394.71 220,980 -0.18(-0.05%)
Oct 13, 2022 373.97 401.04 368.42 394.89 217,878 +10.82(+2.82%)
Oct 12, 2022 392.83 396.30 382.50 384.07 165,393 -6.06(-1.55%)
Oct 11, 2022 387.12 395.07 379.94 390.13 360,572 -2.82(-0.72%)
Oct 10, 2022 431.60 442.78 385.47 392.95 697,812 -35.98(-8.39%)
Oct 07, 2022 446.68 446.68 428.39 428.93 136,626 -23.92(-5.28%)
Oct 06, 2022 453.50 456.50 447.35 452.85 178,435 -3.16(-0.69%)
Oct 05, 2022 442.03 457.93 440.32 456.01 208,529 +6.62(+1.47%)
Oct 04, 2022 436.18 449.77 436.18 449.39 176,373 +21.55(+5.04%)
Oct 03, 2022 418.82 433.33 414.65 427.84 178,255 +10.70(+2.57%)
Sep 30, 2022 420.19 427.48 416.86 417.14 263,414 -1.10(-0.26%)
Sep 29, 2022 425.46 429.39 416.85 418.24 329,255 -10.47(-2.44%)
Sep 28, 2022 416.22 431.99 414.66 428.71 187,132 +16.12(+3.91%)
Sep 27, 2022 420.56 420.56 409.48 412.59 116,911 -1.93(-0.47%)
Sep 26, 2022 419.14 427.43 412.31 414.52 124,123 -7.41(-1.76%)
Sep 23, 2022 414.23 422.61 406.24 421.93 257,357 +3.38(+0.81%)
Sep 22, 2022 427.83 428.61 414.83 418.55 271,835 -12.42(-2.88%)
Sep 21, 2022 437.78 447.30 430.97 430.97 184,518 -6.42(-1.47%)
Sep 20, 2022 443.24 443.24 433.79 437.39 135,212 -8.11(-1.82%)
Sep 19, 2022 445.57 446.45 437.13 445.50 160,248 -3.04(-0.68%)
Sep 16, 2022 467.93 467.93 445.14 448.54 328,021 -24.21(-5.12%)
Sep 15, 2022 477.40 484.78 470.91 472.75 115,052 -4.73(-0.99%)
Sep 14, 2022 478.95 483.79 471.19 477.48 113,703 -1.92(-0.40%)
Sep 13, 2022 500.72 500.72 478.26 479.40 137,184 -33.39(-6.51%)
Sep 12, 2022 511.30 514.25 509.33 512.79 92,465 +3.41(+0.67%)
Sep 09, 2022 501.36 513.65 499.17 509.38 94,394 +9.05(+1.81%)
Sep 08, 2022 484.88 501.05 484.88 500.33 153,361 +8.95(+1.82%)
Sep 07, 2022 478.34 493.06 475.35 491.38 119,037 +13.47(+2.82%)
Sep 06, 2022 477.54 480.85 468.48 477.91 124,488 -0.41(-0.09%)
Sep 02, 2022 488.69 492.62 477.61 478.32 93,238 -7.93(-1.63%)
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.