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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 370.92 374.35 369.26 369.38 98,700 -3.66(-0.98%)
Nov 27, 2019 372.73 374.61 371.09 373.04 118,100 +1.57(+0.42%)
Nov 26, 2019 368.23 373.56 368.23 371.47 1,015,992 +2.64(+0.72%)
Nov 25, 2019 363.60 370.73 363.52 368.83 244,464 +6.65(+1.84%)
Nov 22, 2019 361.03 364.94 359.29 362.18 296,500 +1.97(+0.55%)
Nov 21, 2019 364.23 364.97 357.46 360.21 226,399 -2.63(-0.72%)
Nov 20, 2019 361.82 366.03 359.53 362.84 172,223 -1.28(-0.35%)
Nov 19, 2019 359.59 365.79 358.64 364.12 122,258 +5.84(+1.63%)
Nov 18, 2019 355.06 363.00 354.23 358.28 208,610 +2.39(+0.67%)
Nov 15, 2019 355.58 357.60 354.68 355.89 136,800 +1.76(+0.50%)
Nov 14, 2019 352.53 355.20 350.15 354.13 183,556 +2.21(+0.63%)
Nov 13, 2019 351.64 355.79 350.43 351.92 176,647 -0.80(-0.23%)
Nov 12, 2019 350.21 357.61 349.62 352.72 175,859 +2.79(+0.80%)
Nov 11, 2019 351.15 354.08 349.26 349.93 143,363 -2.52(-0.71%)
Nov 08, 2019 344.38 352.91 342.83 352.45 188,800 +6.97(+2.02%)
Nov 07, 2019 349.13 350.94 344.16 345.48 121,314 -1.85(-0.53%)
Nov 06, 2019 348.51 351.09 346.64 347.33 163,509 -1.08(-0.31%)
Nov 05, 2019 348.18 351.09 346.18 348.41 266,567 -1.03(-0.29%)
Nov 04, 2019 353.10 354.73 347.03 349.44 204,314 -2.89(-0.82%)
Nov 01, 2019 329.00 358.89 327.97 352.33 488,600 +20.71(+6.25%)
Oct 31, 2019 344.14 345.77 331.09 331.62 309,048 -12.88(-3.74%)
Oct 30, 2019 338.96 344.78 337.29 344.50 248,298 +6.58(+1.95%)
Oct 29, 2019 340.73 341.88 336.65 337.92 163,592 -3.58(-1.05%)
Oct 28, 2019 345.82 347.75 341.03 341.50 135,583 -4.17(-1.21%)
Oct 25, 2019 339.43 348.67 337.27 345.67 188,300 +5.04(+1.48%)
Oct 24, 2019 349.00 349.00 339.33 340.63 218,546 -7.85(-2.25%)
Oct 23, 2019 344.26 349.99 343.56 348.48 381,044 +4.94(+1.44%)
Oct 22, 2019 345.87 348.11 342.13 343.54 136,641 -2.02(-0.58%)
Oct 21, 2019 344.44 346.86 342.00 345.56 173,468 +2.29(+0.67%)
Oct 18, 2019 343.07 345.15 341.75 343.27 149,700 -0.18(-0.05%)
Oct 17, 2019 339.90 344.45 339.12 343.45 241,384 +5.85(+1.73%)
Oct 16, 2019 334.08 338.66 333.21 337.60 298,243 +3.09(+0.92%)
Oct 15, 2019 332.82 336.00 332.82 334.51 135,566 +2.96(+0.89%)
Oct 14, 2019 332.34 334.53 330.00 331.55 320,839 +0.31(+0.09%)
Oct 11, 2019 328.11 335.53 327.54 331.24 261,100 +6.95(+2.14%)
Oct 10, 2019 322.81 326.29 322.44 324.29 315,066 +0.96(+0.30%)
Oct 09, 2019 323.00 327.13 322.84 323.33 144,769 +3.60(+1.13%)
Oct 08, 2019 333.03 335.57 319.26 319.73 307,622 -18.79(-5.55%)
Oct 07, 2019 337.44 341.40 335.76 338.52 177,321 -0.85(-0.25%)
Oct 04, 2019 334.11 339.57 334.11 339.37 173,900 +5.81(+1.74%)
Oct 03, 2019 327.62 335.04 322.11 333.56 191,640 +6.40(+1.96%)
Oct 02, 2019 326.02 328.50 323.80 327.16 310,378 -0.12(-0.04%)
Oct 01, 2019 333.55 336.40 325.59 327.28 153,268 -5.46(-1.64%)
Sep 30, 2019 333.82 337.01 332.22 332.74 127,745 -1.25(-0.37%)
Sep 27, 2019 341.58 342.23 333.05 333.99 316,900 -6.22(-1.83%)
Sep 26, 2019 343.26 344.60 336.89 340.21 114,669 -2.78(-0.81%)
Sep 25, 2019 340.68 344.01 336.58 342.99 244,983 +1.37(+0.40%)
Sep 24, 2019 344.89 347.50 339.56 341.62 209,202 -0.40(-0.12%)
Sep 23, 2019 345.73 348.39 341.96 342.02 211,807 -3.22(-0.93%)
Sep 20, 2019 342.16 347.27 342.16 345.24 415,900 +5.51(+1.62%)
Sep 19, 2019 338.98 343.98 337.68 339.73 133,318 +1.39(+0.41%)
Sep 18, 2019 337.13 339.60 335.00 338.34 191,063 +0.89(+0.26%)
Sep 17, 2019 335.02 338.57 329.46 337.45 375,838 +3.30(+0.99%)
Sep 16, 2019 333.00 336.29 331.66 334.15 108,463 -0.34(-0.10%)
Sep 13, 2019 336.01 338.98 333.88 334.49 314,500 -1.40(-0.42%)
Sep 12, 2019 321.76 339.71 321.76 335.89 197,471 +9.47(+2.90%)
Sep 11, 2019 323.21 327.97 323.21 326.42 238,068 +3.49(+1.08%)
Sep 10, 2019 333.97 334.30 321.84 322.93 241,506 -12.54(-3.74%)
Sep 09, 2019 334.79 340.27 333.23 335.47 187,156 -0.12(-0.04%)
Sep 06, 2019 337.46 340.49 334.05 335.59 250,700 -3.89(-1.15%)
Sep 05, 2019 336.35 342.19 334.88 339.48 161,436 +4.28(+1.28%)
Sep 04, 2019 336.65 338.32 332.46 335.20 161,209 +1.86(+0.56%)
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.