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 (%)
May 29, 2020 479.66 492.00 474.65 491.32 310,400 +14.19(+2.97%)
May 28, 2020 472.32 483.88 472.32 477.13 290,623 +6.41(+1.36%)
May 27, 2020 480.89 480.89 465.37 470.72 316,804 -10.43(-2.17%)
May 26, 2020 480.79 484.71 475.64 481.15 206,048 +8.70(+1.84%)
May 22, 2020 468.15 479.94 466.71 472.45 235,100 +5.66(+1.21%)
May 21, 2020 474.90 474.90 460.51 466.79 170,359 -6.15(-1.30%)
May 20, 2020 471.24 473.02 465.60 472.94 124,261 +9.19(+1.98%)
May 19, 2020 473.90 478.41 462.82 463.75 202,663 -7.67(-1.63%)
May 18, 2020 470.74 479.52 464.68 471.42 308,283 +4.70(+1.01%)
May 15, 2020 456.50 469.29 451.70 466.72 234,500 +8.96(+1.96%)
May 14, 2020 449.40 460.00 446.00 457.76 206,207 +2.76(+0.61%)
May 13, 2020 460.88 467.41 447.70 455.00 234,347 -6.52(-1.41%)
May 12, 2020 472.00 474.45 460.28 461.52 117,117 -8.83(-1.88%)
May 11, 2020 453.21 471.27 453.21 470.35 227,746 +14.00(+3.07%)
May 08, 2020 465.68 466.50 455.44 456.35 134,100 -4.07(-0.88%)
May 07, 2020 464.46 470.00 449.99 460.42 347,354 +10.43(+2.32%)
May 06, 2020 445.53 450.81 439.04 449.99 535,469 +6.99(+1.58%)
May 05, 2020 436.60 455.00 433.36 443.00 253,259 +8.96(+2.06%)
May 04, 2020 431.79 437.39 425.00 434.04 373,219 +2.25(+0.52%)
May 01, 2020 433.40 447.55 427.27 431.79 205,800 -8.31(-1.89%)
Apr 30, 2020 433.86 443.67 430.24 440.10 338,633 +3.83(+0.88%)
Apr 29, 2020 437.34 440.31 428.83 436.27 233,633 +5.59(+1.30%)
Apr 28, 2020 449.00 450.00 429.50 430.68 175,451 -12.89(-2.91%)
Apr 27, 2020 440.00 450.88 434.53 443.57 226,358 +10.56(+2.44%)
Apr 24, 2020 426.43 435.00 414.26 433.01 299,900 +9.66(+2.28%)
Apr 23, 2020 422.29 429.58 419.84 423.35 137,749 +1.88(+0.45%)
Apr 22, 2020 419.84 425.27 407.14 421.47 201,296 +3.76(+0.90%)
Apr 21, 2020 420.56 429.38 414.91 417.71 230,005 -7.24(-1.70%)
Apr 20, 2020 426.12 434.67 422.35 424.95 244,924 -2.26(-0.53%)
Apr 17, 2020 421.65 439.96 416.00 427.21 541,500 +12.67(+3.06%)
Apr 16, 2020 408.12 419.48 403.01 414.54 245,266 +10.72(+2.65%)
Apr 15, 2020 401.60 409.05 396.16 403.82 181,652 -1.76(-0.43%)
Apr 14, 2020 410.00 411.64 400.14 405.58 182,470 +0.20(+0.05%)
Apr 13, 2020 391.14 405.38 390.93 405.38 144,552 +12.24(+3.11%)
Apr 09, 2020 405.37 408.70 392.59 393.14 284,200 -9.92(-2.46%)
Apr 08, 2020 374.85 404.95 373.39 403.06 366,345 +32.69(+8.83%)
Apr 07, 2020 386.21 386.31 364.32 370.37 226,423 -10.92(-2.86%)
Apr 06, 2020 374.95 384.42 370.38 381.29 230,713 +15.51(+4.24%)
Apr 03, 2020 356.88 369.58 354.44 365.78 501,400 +5.04(+1.40%)
Apr 02, 2020 330.00 360.74 330.00 360.74 221,156 +25.87(+7.73%)
Apr 01, 2020 340.10 347.12 331.82 334.87 148,617 -15.69(-4.48%)
Mar 31, 2020 349.26 357.92 341.06 350.56 179,236 +1.45(+0.42%)
Mar 30, 2020 326.18 351.44 322.13 349.11 193,676 +26.70(+8.28%)
Mar 27, 2020 332.84 337.23 320.30 322.41 252,600 -18.85(-5.52%)
Mar 26, 2020 337.37 343.73 330.01 341.26 256,500 +8.26(+2.48%)
Mar 25, 2020 345.71 349.50 330.31 333.00 193,096 -10.15(-2.96%)
Mar 24, 2020 337.34 344.97 330.02 343.15 260,561 +16.81(+5.15%)
Mar 23, 2020 329.60 337.17 309.38 326.34 258,821 -2.67(-0.81%)
Mar 20, 2020 347.35 360.00 321.43 329.01 386,500 -17.79(-5.13%)
Mar 19, 2020 357.71 358.86 340.00 346.80 410,845 -12.20(-3.40%)
Mar 18, 2020 341.05 362.57 340.62 359.00 391,411 +0.22(+0.06%)
Mar 17, 2020 345.32 364.36 338.81 358.78 437,716 +23.07(+6.87%)
Mar 16, 2020 315.00 349.44 315.00 335.71 306,118 -12.08(-3.47%)
Mar 13, 2020 337.06 348.81 321.62 347.79 271,500 +27.78(+8.68%)
Mar 12, 2020 324.01 335.65 319.51 320.01 357,373 -25.78(-7.46%)
Mar 11, 2020 359.17 365.14 341.56 345.79 260,143 -21.80(-5.93%)
Mar 10, 2020 360.78 368.53 351.02 367.59 358,755 +16.25(+4.63%)
Mar 09, 2020 355.45 358.31 345.77 351.34 184,399 -23.22(-6.20%)
Mar 06, 2020 377.03 377.03 363.75 374.56 296,000 -12.12(-3.13%)
Mar 05, 2020 375.60 389.45 373.68 386.68 261,019 +1.75(+0.45%)
Mar 04, 2020 377.27 385.28 371.50 384.93 149,690 +14.93(+4.04%)
Mar 03, 2020 370.32 390.19 364.41 370.00 256,985 +1.05(+0.28%)
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.