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

Bio-Rad Laboratories (NY: BIO )

275.60 -2.61 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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 508.63 514.38 506.83 508.84 156,613 +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 483.29 504.74 483.29 501.49 162,209 +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%)
Sep 01, 2020 515.14 515.14 503.09 509.66 160,741 +1.07(+0.21%)
Aug 31, 2020 497.82 512.36 497.82 508.59 149,818 +9.75(+1.95%)
Aug 28, 2020 493.70 499.77 490.81 498.84 175,500 +1.69(+0.34%)
Aug 27, 2020 511.58 511.58 485.82 497.15 202,615 -16.06(-3.13%)
Aug 26, 2020 511.60 516.07 508.86 513.21 178,798 +1.23(+0.24%)
Aug 25, 2020 512.68 516.36 508.17 511.98 120,082 +0.81(+0.16%)
Aug 24, 2020 518.44 523.08 507.15 511.17 367,132 -6.78(-1.31%)
Aug 21, 2020 515.21 519.03 512.37 517.95 376,100 +2.37(+0.46%)
Aug 20, 2020 518.80 522.00 514.87 515.58 166,578 -5.31(-1.02%)
Aug 19, 2020 521.00 523.41 517.34 520.89 161,443 +0.07(+0.01%)
Aug 18, 2020 512.41 521.15 510.89 520.82 158,350 +8.91(+1.74%)
Aug 17, 2020 508.31 514.48 507.95 511.91 113,812 +5.54(+1.09%)
Aug 14, 2020 510.56 510.56 503.00 506.37 91,100 -3.41(-0.67%)
Aug 13, 2020 503.15 510.66 499.13 509.78 170,450 +7.93(+1.58%)
Aug 12, 2020 497.34 506.52 494.87 501.85 109,516 +5.51(+1.11%)
Aug 11, 2020 507.37 509.52 492.88 496.34 169,620 -10.61(-2.09%)
Aug 10, 2020 524.36 528.51 506.39 506.95 167,000 -17.18(-3.28%)
Aug 07, 2020 524.64 527.41 518.62 524.13 181,400 -1.09(-0.21%)
Aug 06, 2020 528.93 529.19 520.52 525.22 132,210 -2.08(-0.39%)
Aug 05, 2020 524.10 530.25 521.74 527.30 146,701 +0.44(+0.08%)
Aug 04, 2020 525.99 531.83 520.90 526.86 159,137 -4.18(-0.79%)
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.