Skip to main content

Bio-Rad Laboratories (NY: BIO )

347.09 -2.47 (-0.71%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 66.64 67.87 65.50 67.40 53,500 +0.52(+0.78%)
Jan 30, 2006 67.50 67.88 66.31 66.88 58,200 -1.09(-1.60%)
Jan 27, 2006 66.25 68.34 66.00 67.97 59,300 +1.72(+2.60%)
Jan 26, 2006 67.08 67.73 66.10 66.25 74,200 -1.93(-2.83%)
Jan 25, 2006 67.76 68.96 66.82 68.18 43,200 +0.18(+0.26%)
Jan 24, 2006 66.60 68.08 66.17 68.00 30,300 +1.67(+2.52%)
Jan 23, 2006 65.61 66.60 65.61 66.33 34,500 +0.48(+0.73%)
Jan 20, 2006 66.99 67.19 65.51 65.85 30,900 -0.91(-1.36%)
Jan 19, 2006 66.24 67.00 65.64 66.76 25,900 +0.27(+0.41%)
Jan 18, 2006 66.10 66.94 65.26 66.49 40,500 +0.17(+0.26%)
Jan 17, 2006 66.65 67.61 66.06 66.32 42,000 -1.28(-1.89%)
Jan 13, 2006 66.50 67.99 66.26 67.60 34,500 +1.08(+1.62%)
Jan 12, 2006 67.80 67.80 66.45 66.52 57,400 -1.48(-2.18%)
Jan 11, 2006 66.05 68.04 66.02 68.00 106,300 +0.73(+1.09%)
Jan 10, 2006 66.90 67.99 66.31 67.27 68,300 -0.39(-0.58%)
Jan 09, 2006 66.45 68.23 66.43 67.66 68,700 +0.82(+1.23%)
Jan 06, 2006 65.55 67.62 65.55 66.84 81,500 +1.44(+2.20%)
Jan 05, 2006 65.10 65.88 64.60 65.40 90,700 +0.19(+0.29%)
Jan 04, 2006 65.02 65.45 63.91 65.21 77,700 -0.24(-0.37%)
Jan 03, 2006 64.70 65.98 64.30 65.45 86,600 +0.01(+0.02%)
Dec 30, 2005 66.05 66.05 64.55 65.44 50,700 -0.86(-1.30%)
Dec 29, 2005 64.52 66.45 64.51 66.30 89,800 +1.08(+1.66%)
Dec 28, 2005 64.60 65.60 64.25 65.22 62,200 +0.03(+0.05%)
Dec 27, 2005 64.90 65.63 64.73 65.19 127,400 +0.19(+0.29%)
Dec 23, 2005 65.75 66.00 64.92 65.00 47,200 -0.79(-1.20%)
Dec 22, 2005 66.40 66.81 65.01 65.79 115,800 +1.04(+1.61%)
Dec 21, 2005 63.35 64.75 63.35 64.75 56,100 +1.46(+2.31%)
Dec 20, 2005 63.65 64.29 62.92 63.29 48,200 -0.19(-0.30%)
Dec 19, 2005 66.11 66.11 62.01 63.48 159,500 -3.42(-5.11%)
Dec 16, 2005 61.95 66.90 61.62 66.90 291,200 +6.73(+11.18%)
Dec 15, 2005 60.01 60.40 59.44 60.17 43,800 -0.18(-0.30%)
Dec 14, 2005 60.14 60.80 60.00 60.35 26,000 +0.21(+0.35%)
Dec 13, 2005 60.00 60.20 59.50 60.14 96,700 -1.36(-2.21%)
Dec 12, 2005 61.30 61.80 61.04 61.50 51,800 +0.11(+0.18%)
Dec 09, 2005 61.49 62.00 60.99 61.39 53,800 +0.12(+0.20%)
Dec 08, 2005 61.05 61.79 61.01 61.27 35,900 +0.22(+0.36%)
Dec 07, 2005 60.25 61.48 60.18 61.05 63,100 -0.14(-0.23%)
Dec 06, 2005 60.60 61.68 60.60 61.19 91,300 +0.42(+0.69%)
Dec 05, 2005 59.83 60.82 59.45 60.77 197,100 +0.94(+1.57%)
Dec 02, 2005 59.58 59.95 59.47 59.83 34,700 +0.04(+0.07%)
Dec 01, 2005 58.96 59.97 58.47 59.79 65,100 +1.37(+2.35%)
Nov 30, 2005 58.98 59.08 58.33 58.42 40,100 -0.01(-0.02%)
Nov 29, 2005 57.01 59.20 57.01 58.43 42,400 +0.63(+1.09%)
Nov 28, 2005 59.10 59.30 57.80 57.80 44,900 -1.46(-2.46%)
Nov 25, 2005 58.96 59.72 58.52 59.26 4,100 +0.06(+0.10%)
Nov 23, 2005 59.21 59.50 58.91 59.20 13,800 -0.25(-0.42%)
Nov 22, 2005 59.44 59.50 58.83 59.45 26,800 -0.04(-0.07%)
Nov 21, 2005 59.00 59.50 58.58 59.49 41,700 +0.00(+0.00%)
Nov 18, 2005 59.48 59.50 59.10 59.49 32,800 +0.25(+0.42%)
Nov 17, 2005 58.70 59.49 58.70 59.24 18,500 +0.54(+0.92%)
Nov 16, 2005 59.45 59.48 57.35 58.70 22,800 -0.67(-1.13%)
Nov 15, 2005 58.90 59.94 58.03 59.37 24,200 -0.01(-0.02%)
Nov 14, 2005 59.00 59.85 58.54 59.38 36,400 -0.44(-0.74%)
Nov 11, 2005 59.20 60.00 59.05 59.82 25,100 +0.15(+0.25%)
Nov 10, 2005 59.42 60.00 58.33 59.67 51,900 +0.03(+0.05%)
Nov 09, 2005 58.99 59.97 58.52 59.64 65,900 +0.77(+1.31%)
Nov 08, 2005 58.51 59.25 58.05 58.87 39,900 -0.63(-1.06%)
Nov 07, 2005 59.98 60.00 59.41 59.50 123,500 -0.48(-0.80%)
Nov 04, 2005 60.00 61.75 58.66 59.98 143,200 +0.47(+0.79%)
Nov 03, 2005 58.54 59.51 58.54 59.51 111,800 +0.97(+1.66%)
Nov 02, 2005 57.10 59.09 56.88 58.54 67,200 +1.28(+2.24%)
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.