Skip to main content

Bio-Rad Laboratories (NY: BIO )

322.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 337.49 337.49 321.42 322.36 144,969 -16.08(-4.75%)
Dec 04, 2024 328.50 340.62 325.44 338.44 332,679 +6.16(+1.85%)
Dec 03, 2024 337.62 337.62 329.99 332.28 112,327 -6.49(-1.92%)
Dec 02, 2024 337.49 341.08 335.82 338.77 124,522 -1.76(-0.52%)
Nov 29, 2024 340.18 342.29 337.99 340.53 78,237 +2.05(+0.61%)
Nov 27, 2024 341.75 345.49 336.77 338.48 127,564 +0.75(+0.22%)
Nov 26, 2024 337.60 339.21 326.66 337.73 167,708 +1.64(+0.49%)
Nov 25, 2024 334.98 343.66 333.05 336.09 330,701 +3.18(+0.96%)
Nov 22, 2024 324.30 334.71 321.62 332.91 184,506 +7.33(+2.25%)
Nov 21, 2024 323.03 326.45 320.32 325.58 159,589 +1.89(+0.58%)
Nov 20, 2024 319.84 331.00 319.60 323.69 276,632 +3.03(+0.94%)
Nov 19, 2024 310.02 321.46 310.02 320.66 235,247 +7.51(+2.40%)
Nov 18, 2024 317.63 318.38 306.42 313.15 311,967 -7.16(-2.24%)
Nov 15, 2024 349.07 349.07 319.25 320.31 286,588 -29.92(-8.54%)
Nov 14, 2024 360.83 361.41 348.60 350.23 148,115 -12.97(-3.57%)
Nov 13, 2024 363.36 366.00 358.55 363.20 133,136 -1.33(-0.36%)
Nov 12, 2024 365.71 371.84 363.22 364.53 212,246 -1.42(-0.39%)
Nov 11, 2024 370.17 371.84 363.05 365.95 173,346 -3.30(-0.89%)
Nov 08, 2024 371.17 372.40 368.37 369.25 149,609 -3.62(-0.97%)
Nov 07, 2024 375.48 377.46 369.90 372.87 155,520 -0.06(-0.02%)
Nov 06, 2024 377.45 387.99 359.61 372.93 215,379 -1.35(-0.36%)
Nov 05, 2024 363.14 376.38 361.13 374.28 189,112 +5.36(+1.45%)
Nov 04, 2024 367.06 372.10 365.13 368.92 202,085 +0.50(+0.14%)
Nov 01, 2024 362.90 372.27 357.30 368.42 284,333 +10.23(+2.86%)
Oct 31, 2024 348.47 359.21 340.00 358.19 407,162 +27.61(+8.35%)
Oct 30, 2024 331.60 337.85 328.17 330.58 221,988 -1.06(-0.32%)
Oct 29, 2024 327.60 332.76 325.66 331.64 220,730 +3.05(+0.93%)
Oct 28, 2024 323.50 329.34 319.75 328.59 177,999 +8.36(+2.61%)
Oct 25, 2024 328.51 330.40 319.57 320.23 197,864 -7.85(-2.39%)
Oct 24, 2024 335.21 336.01 327.65 328.08 171,760 -7.00(-2.09%)
Oct 23, 2024 341.85 341.85 332.91 335.08 164,427 -4.76(-1.40%)
Oct 22, 2024 339.89 341.40 335.22 339.84 156,022 -3.28(-0.96%)
Oct 21, 2024 343.76 344.70 340.27 343.12 134,231 -3.25(-0.94%)
Oct 18, 2024 343.95 347.13 338.84 346.37 190,992 +2.39(+0.69%)
Oct 17, 2024 345.00 350.53 339.15 343.98 241,600 +14.19(+4.30%)
Oct 16, 2024 340.99 340.99 329.07 329.79 204,649 -12.37(-3.62%)
Oct 15, 2024 342.36 346.09 340.74 342.16 133,313 +1.10(+0.32%)
Oct 14, 2024 336.91 342.64 334.36 341.06 151,904 +4.14(+1.23%)
Oct 11, 2024 334.07 339.99 334.07 336.92 157,405 +3.52(+1.06%)
Oct 10, 2024 336.23 337.75 330.93 333.40 185,018 -5.21(-1.54%)
Oct 09, 2024 339.04 339.04 334.87 338.61 177,538 -0.61(-0.18%)
Oct 08, 2024 339.43 344.15 336.64 339.22 137,021 -1.80(-0.53%)
Oct 07, 2024 340.71 343.86 335.78 341.02 178,525 -2.68(-0.78%)
Oct 04, 2024 338.57 343.86 332.46 343.70 211,258 +6.61(+1.96%)
Oct 03, 2024 339.47 340.98 333.11 337.09 201,939 -5.53(-1.61%)
Oct 02, 2024 335.68 343.97 333.26 342.62 267,413 +4.93(+1.46%)
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.