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

Bio-Rad Laboratories (NY: BIO )

275.94 +0.34 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 582.94 582.94 582.94 70,826 +8.11(+1.41%)
Dec 30, 2020 574.28 579.61 573.06 574.83 70,826 -0.09(-0.02%)
Dec 29, 2020 573.11 576.85 568.74 574.92 93,428 +2.93(+0.51%)
Dec 28, 2020 581.71 583.24 569.69 571.99 93,454 -3.08(-0.54%)
Dec 24, 2020 575.32 579.22 569.89 575.07 40,200 +0.65(+0.11%)
Dec 23, 2020 584.14 584.58 572.36 574.42 108,701 -9.06(-1.55%)
Dec 22, 2020 588.78 594.85 581.17 583.48 362,578 -7.38(-1.25%)
Dec 21, 2020 597.89 605.06 580.32 590.86 301,033 -15.01(-2.48%)
Dec 18, 2020 585.95 609.59 580.62 605.87 500,700 +21.63(+3.70%)
Dec 17, 2020 581.30 589.02 579.62 584.24 230,205 +7.52(+1.30%)
Dec 16, 2020 591.41 591.59 570.79 576.72 190,065 -11.19(-1.90%)
Dec 15, 2020 583.08 593.04 574.44 587.91 218,638 +8.26(+1.42%)
Dec 14, 2020 570.03 587.91 570.00 579.65 337,544 +12.39(+2.18%)
Dec 11, 2020 556.81 569.08 554.15 567.26 257,200 +12.48(+2.25%)
Dec 10, 2020 543.86 561.79 543.85 554.78 131,452 +12.91(+2.38%)
Dec 09, 2020 555.98 558.47 537.12 541.87 196,503 -17.40(-3.11%)
Dec 08, 2020 562.27 562.63 554.82 559.27 137,287 -1.28(-0.23%)
Dec 07, 2020 560.93 566.27 558.50 560.55 147,461 +1.15(+0.21%)
Dec 04, 2020 555.94 562.66 549.27 559.40 472,900 +6.13(+1.11%)
Dec 03, 2020 549.60 557.34 548.42 553.27 1,080,997 +3.67(+0.67%)
Dec 02, 2020 557.92 557.92 543.16 549.60 248,473 -7.68(-1.38%)
Dec 01, 2020 540.65 560.27 540.65 557.28 384,438 +18.78(+3.49%)
Nov 30, 2020 535.07 544.15 528.30 538.50 657,906 +3.43(+0.64%)
Nov 27, 2020 525.78 536.35 521.40 535.07 274,300 +11.84(+2.26%)
Nov 25, 2020 519.96 531.25 516.37 523.23 302,600 +6.67(+1.29%)
Nov 24, 2020 553.46 553.71 507.22 516.56 872,565 -38.42(-6.92%)
Nov 23, 2020 570.00 573.49 554.07 554.98 247,950 -15.00(-2.63%)
Nov 20, 2020 578.12 578.84 566.37 569.98 227,000 -4.40(-0.77%)
Nov 19, 2020 582.69 583.99 570.47 574.38 219,920 -4.60(-0.79%)
Nov 18, 2020 594.91 594.91 578.62 578.98 115,157 -13.59(-2.29%)
Nov 17, 2020 598.04 600.63 588.52 592.57 109,130 -4.64(-0.78%)
Nov 16, 2020 598.45 602.20 590.69 597.21 148,561 -5.15(-0.85%)
Nov 13, 2020 601.88 609.70 601.62 602.36 92,800 +0.11(+0.02%)
Nov 12, 2020 590.92 602.39 584.91 602.25 134,030 +16.80(+2.87%)
Nov 11, 2020 562.69 588.85 562.69 585.45 152,640 +29.67(+5.34%)
Nov 10, 2020 572.91 572.91 550.45 555.78 345,634 -24.18(-4.17%)
Nov 09, 2020 648.39 648.39 577.95 579.96 294,209 -63.49(-9.87%)
Nov 06, 2020 632.39 647.91 623.41 643.45 148,200 +12.88(+2.04%)
Nov 05, 2020 638.46 641.24 627.09 630.57 128,577 +5.78(+0.93%)
Nov 04, 2020 610.01 631.55 609.00 624.79 239,100 +23.22(+3.86%)
Nov 03, 2020 598.61 606.02 590.82 601.57 128,586 +10.55(+1.79%)
Nov 02, 2020 595.00 609.45 583.47 591.02 150,272 +4.60(+0.78%)
Oct 30, 2020 567.54 598.06 567.54 586.42 234,900 +18.39(+3.24%)
Oct 29, 2020 559.81 572.57 554.68 568.03 159,638 +8.57(+1.53%)
Oct 28, 2020 577.50 581.89 558.36 559.46 184,962 -30.08(-5.10%)
Oct 27, 2020 582.16 592.66 579.83 589.54 148,461 +5.72(+0.98%)
Oct 26, 2020 576.65 585.59 573.18 583.82 102,230 +2.11(+0.36%)
Oct 23, 2020 580.85 586.20 574.03 581.71 99,600 +2.67(+0.46%)
Oct 22, 2020 560.00 584.38 557.89 579.04 130,472 +19.61(+3.51%)
Oct 21, 2020 565.28 568.70 553.97 559.43 155,466 -3.15(-0.56%)
Oct 20, 2020 553.96 566.59 552.61 562.58 134,557 +8.24(+1.49%)
Oct 19, 2020 561.13 563.35 551.01 554.34 90,642 -2.23(-0.40%)
Oct 16, 2020 556.97 566.56 554.56 556.57 165,600 +3.96(+0.72%)
Oct 15, 2020 552.90 554.14 543.92 552.61 98,030 -4.78(-0.86%)
Oct 14, 2020 566.23 569.66 552.04 557.39 128,977 -8.35(-1.48%)
Oct 13, 2020 568.05 573.79 563.33 565.74 85,252 -2.75(-0.48%)
Oct 12, 2020 572.71 572.71 560.34 568.49 137,475 +2.35(+0.42%)
Oct 09, 2020 552.90 567.33 551.94 566.14 94,300 +15.04(+2.73%)
Oct 08, 2020 549.95 551.14 540.76 551.10 95,543 +5.71(+1.05%)
Oct 07, 2020 539.00 549.56 536.79 545.39 171,254 +12.06(+2.26%)
Oct 06, 2020 529.51 537.70 520.36 533.33 133,943 +2.67(+0.50%)
Oct 05, 2020 511.76 534.55 511.76 530.66 224,067 +19.98(+3.91%)
Oct 02, 2020 513.26 518.52 507.82 510.68 76,300 -10.13(-1.95%)
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.