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

Bio-Rad Laboratories (NY: BIO )

300.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2020 497.82 512.36 497.82 508.59 149,818 +9.75(+1.95%)
Aug 28, 2020 493.70 499.77 490.81 498.84 175,500 +1.69(+0.34%)
Aug 27, 2020 511.58 511.58 485.82 497.15 202,615 -16.06(-3.13%)
Aug 26, 2020 511.60 516.07 508.86 513.21 178,798 +1.23(+0.24%)
Aug 25, 2020 512.68 516.36 508.17 511.98 120,082 +0.81(+0.16%)
Aug 24, 2020 518.44 523.08 507.15 511.17 367,132 -6.78(-1.31%)
Aug 21, 2020 515.21 519.03 512.37 517.95 376,100 +2.37(+0.46%)
Aug 20, 2020 518.80 522.00 514.87 515.58 166,578 -5.31(-1.02%)
Aug 19, 2020 521.00 523.41 517.34 520.89 161,443 +0.07(+0.01%)
Aug 18, 2020 512.41 521.15 510.89 520.82 158,350 +8.91(+1.74%)
Aug 17, 2020 508.31 514.48 507.95 511.91 113,812 +5.54(+1.09%)
Aug 14, 2020 510.56 510.56 503.00 506.37 91,100 -3.41(-0.67%)
Aug 13, 2020 503.15 510.66 499.13 509.78 170,450 +7.93(+1.58%)
Aug 12, 2020 497.34 506.52 494.87 501.85 109,516 +5.51(+1.11%)
Aug 11, 2020 507.37 509.52 492.88 496.34 169,620 -10.61(-2.09%)
Aug 10, 2020 524.36 528.51 506.39 506.95 167,000 -17.18(-3.28%)
Aug 07, 2020 524.64 527.41 518.62 524.13 181,400 -1.09(-0.21%)
Aug 06, 2020 528.93 529.19 520.52 525.22 132,210 -2.08(-0.39%)
Aug 05, 2020 524.10 530.25 521.74 527.30 146,701 +0.44(+0.08%)
Aug 04, 2020 525.99 531.83 520.90 526.86 159,137 -4.18(-0.79%)
Aug 03, 2020 531.19 536.44 528.60 531.04 159,539 +6.15(+1.17%)
Jul 31, 2020 524.93 528.90 496.14 524.89 299,800 -10.71(-2.00%)
Jul 30, 2020 526.28 540.06 523.27 535.60 160,230 +4.83(+0.91%)
Jul 29, 2020 521.30 531.95 521.30 530.77 113,785 +9.02(+1.73%)
Jul 28, 2020 529.08 529.08 520.44 521.75 86,578 -8.72(-1.64%)
Jul 27, 2020 520.53 532.00 517.56 530.47 117,148 +14.72(+2.85%)
Jul 24, 2020 520.60 520.60 508.48 515.75 285,000 -4.57(-0.88%)
Jul 23, 2020 522.71 536.24 517.29 520.32 190,127 +0.05(+0.01%)
Jul 22, 2020 520.62 526.70 517.38 520.27 144,288 +1.23(+0.24%)
Jul 21, 2020 521.60 525.92 514.41 519.04 151,401 -1.33(-0.26%)
Jul 20, 2020 520.00 524.48 517.66 520.37 217,740 +3.67(+0.71%)
Jul 17, 2020 505.73 518.97 505.73 516.70 202,100 +14.71(+2.93%)
Jul 16, 2020 500.46 505.40 498.06 501.99 209,140 +3.64(+0.73%)
Jul 15, 2020 492.47 500.51 489.71 498.35 238,864 +9.39(+1.92%)
Jul 14, 2020 466.23 489.31 466.23 488.96 189,176 +21.05(+4.50%)
Jul 13, 2020 481.25 484.73 465.16 467.91 196,075 -9.75(-2.04%)
Jul 10, 2020 479.97 479.97 473.00 477.66 230,000 -0.38(-0.08%)
Jul 09, 2020 470.22 478.34 467.05 478.04 245,006 +10.55(+2.26%)
Jul 08, 2020 469.88 473.25 464.01 467.49 170,345 -0.85(-0.18%)
Jul 07, 2020 457.95 474.49 457.03 468.34 177,496 +2.88(+0.62%)
Jul 06, 2020 460.60 470.29 460.60 465.46 206,204 +7.10(+1.55%)
Jul 02, 2020 456.18 463.56 455.53 458.36 167,100 +3.93(+0.86%)
Jul 01, 2020 446.13 455.23 443.80 454.43 209,675 +2.94(+0.65%)
Jun 30, 2020 433.18 453.84 433.16 451.49 228,702 +19.15(+4.43%)
Jun 29, 2020 436.92 436.92 429.63 432.34 171,599 -0.21(-0.05%)
Jun 26, 2020 436.73 437.91 429.48 432.55 361,000 -4.69(-1.07%)
Jun 25, 2020 432.41 437.91 425.43 437.24 207,982 +4.82(+1.11%)
Jun 24, 2020 452.00 452.00 425.52 432.42 562,944 -19.36(-4.29%)
Jun 23, 2020 458.21 461.41 451.39 451.78 253,836 -4.71(-1.03%)
Jun 22, 2020 451.26 457.56 444.34 456.49 238,457 +4.53(+1.00%)
Jun 19, 2020 456.50 459.04 448.66 451.96 3,931,700 -2.22(-0.49%)
Jun 18, 2020 451.01 456.43 445.99 454.18 258,081 -1.31(-0.29%)
Jun 17, 2020 456.27 459.43 450.60 455.49 196,001 +0.48(+0.11%)
Jun 16, 2020 462.30 463.97 448.55 455.01 222,165 +1.13(+0.25%)
Jun 15, 2020 433.99 453.88 433.39 453.88 283,582 +5.03(+1.12%)
Jun 12, 2020 444.54 450.90 437.57 448.85 285,100 +10.21(+2.33%)
Jun 11, 2020 461.18 461.18 438.64 438.64 155,411 -30.20(-6.44%)
Jun 10, 2020 462.97 474.87 456.59 468.84 265,583 +8.90(+1.94%)
Jun 09, 2020 458.60 464.87 453.15 459.94 167,234 +3.40(+0.74%)
Jun 08, 2020 444.50 456.71 438.05 456.54 262,048 +4.02(+0.89%)
Jun 05, 2020 464.85 466.53 445.60 452.52 308,200 -11.33(-2.44%)
Jun 04, 2020 469.24 475.03 463.04 463.85 156,072 -6.89(-1.46%)
Jun 03, 2020 493.23 493.23 469.38 470.74 244,349 -22.32(-4.53%)
Jun 02, 2020 496.37 496.88 489.40 493.06 158,302 +0.64(+0.13%)
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.