Bio-Rad Laboratories (NY: BIO )

516.56 USD -38.42 (-6.92%)
Official Closing Price Updated: 7:26 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 598.04 600.63 588.53 592.57 109,130 -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 648.39 648.39 577.95 579.96 294,219 -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 610.01 631.55 609.01 624.79 239,100 +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%)
Oct 01, 2020 519.19 521.23 512.66 520.81 148,579 +5.35(+1.04%)
Sep 30, 2020 518.90 525.61 510.74 515.46 194,911 +0.36(+0.07%)
Sep 29, 2020 517.06 521.06 513.54 515.10 96,900 +1.18(+0.23%)
Sep 28, 2020 508.85 519.47 508.85 513.92 106,840 +9.77(+1.94%)
Sep 25, 2020 491.58 506.58 491.58 504.15 149,800 +9.98(+2.02%)
Sep 24, 2020 512.45 512.45 490.73 494.17 176,444 -17.60(-3.44%)
Sep 23, 2020 513.71 523.76 510.39 511.77 94,843 -3.91(-0.76%)
Sep 22, 2020 515.46 517.93 504.65 515.68 219,439 -2.23(-0.43%)
Sep 21, 2020 511.26 517.92 500.60 517.91 122,045 +4.43(+0.86%)
Sep 18, 2020 513.17 515.72 503.68 513.48 408,200 +1.98(+0.39%)
Sep 17, 2020 508.31 513.75 504.98 511.50 111,821 -1.66(-0.32%)
Sep 16, 2020 517.59 519.27 512.60 513.16 110,383 +0.34(+0.07%)
Sep 15, 2020 515.22 518.33 511.06 512.82 92,953 +3.98(+0.78%)
Sep 14, 2020 508.63 514.39 506.83 508.84 156,613 +3.82(+0.76%)
Sep 11, 2020 506.38 513.31 502.38 505.02 135,500 +1.57(+0.31%)
Sep 10, 2020 500.30 514.73 499.71 503.45 255,228 +1.96(+0.39%)
Sep 09, 2020 483.29 504.73 483.29 501.49 162,209 +22.67(+4.73%)
Sep 08, 2020 480.10 484.68 473.43 478.82 262,997 -5.41(-1.12%)
Sep 04, 2020 489.45 493.76 472.84 484.23 192,200 -10.01(-2.03%)
Sep 03, 2020 522.51 525.16 491.00 494.24 146,770 -30.06(-5.73%)
Sep 02, 2020 508.35 528.95 503.56 524.30 182,874 +14.64(+2.87%)
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.