Skip to main content

Bio-Rad Laboratories (NY: BIO )

349.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 524.93 528.90 496.14 524.89 299,800 -10.71(-2.00%)
Jul 30, 2020 526.28 540.06 523.27 535.60 160,230 +4.83(+0.91%)
Jul 29, 2020 521.30 531.95 521.30 530.77 113,785 +9.02(+1.73%)
Jul 28, 2020 529.08 529.08 520.44 521.75 86,578 -8.72(-1.64%)
Jul 27, 2020 520.53 532.00 517.56 530.47 117,148 +14.72(+2.85%)
Jul 24, 2020 520.60 520.60 508.48 515.75 285,000 -4.57(-0.88%)
Jul 23, 2020 522.71 536.24 517.29 520.32 190,127 +0.05(+0.01%)
Jul 22, 2020 520.62 526.70 517.38 520.27 144,288 +1.23(+0.24%)
Jul 21, 2020 521.60 525.92 514.41 519.04 151,401 -1.33(-0.26%)
Jul 20, 2020 520.00 524.48 517.66 520.37 217,740 +3.67(+0.71%)
Jul 17, 2020 505.73 518.97 505.73 516.70 202,100 +14.71(+2.93%)
Jul 16, 2020 500.46 505.40 498.06 501.99 209,140 +3.64(+0.73%)
Jul 15, 2020 492.47 500.51 489.71 498.35 238,864 +9.39(+1.92%)
Jul 14, 2020 466.23 489.31 466.23 488.96 189,176 +21.05(+4.50%)
Jul 13, 2020 481.25 484.73 465.16 467.91 196,075 -9.75(-2.04%)
Jul 10, 2020 479.97 479.97 473.00 477.66 230,000 -0.38(-0.08%)
Jul 09, 2020 470.22 478.34 467.05 478.04 245,006 +10.55(+2.26%)
Jul 08, 2020 469.88 473.25 464.01 467.49 170,345 -0.85(-0.18%)
Jul 07, 2020 457.95 474.49 457.03 468.34 177,496 +2.88(+0.62%)
Jul 06, 2020 460.60 470.29 460.60 465.46 206,204 +7.10(+1.55%)
Jul 02, 2020 456.18 463.56 455.53 458.36 167,100 +3.93(+0.86%)
Jul 01, 2020 446.13 455.23 443.80 454.43 209,675 +2.94(+0.65%)
Jun 30, 2020 433.18 453.84 433.16 451.49 228,702 +19.15(+4.43%)
Jun 29, 2020 436.92 436.92 429.63 432.34 171,599 -0.21(-0.05%)
Jun 26, 2020 436.73 437.91 429.48 432.55 361,000 -4.69(-1.07%)
Jun 25, 2020 432.41 437.91 425.43 437.24 207,982 +4.82(+1.11%)
Jun 24, 2020 452.00 452.00 425.52 432.42 562,944 -19.36(-4.29%)
Jun 23, 2020 458.21 461.41 451.39 451.78 253,836 -4.71(-1.03%)
Jun 22, 2020 451.26 457.56 444.34 456.49 238,457 +4.53(+1.00%)
Jun 19, 2020 456.50 459.04 448.66 451.96 3,931,700 -2.22(-0.49%)
Jun 18, 2020 451.01 456.43 445.99 454.18 258,081 -1.31(-0.29%)
Jun 17, 2020 456.27 459.43 450.60 455.49 196,001 +0.48(+0.11%)
Jun 16, 2020 462.30 463.97 448.55 455.01 222,165 +1.13(+0.25%)
Jun 15, 2020 433.99 453.88 433.39 453.88 283,582 +5.03(+1.12%)
Jun 12, 2020 444.54 450.90 437.57 448.85 285,100 +10.21(+2.33%)
Jun 11, 2020 461.18 461.18 438.64 438.64 155,411 -30.20(-6.44%)
Jun 10, 2020 462.97 474.87 456.59 468.84 265,583 +8.90(+1.94%)
Jun 09, 2020 458.60 464.87 453.15 459.94 167,234 +3.40(+0.74%)
Jun 08, 2020 444.50 456.71 438.05 456.54 262,048 +4.02(+0.89%)
Jun 05, 2020 464.85 466.53 445.60 452.52 308,200 -11.33(-2.44%)
Jun 04, 2020 469.24 475.03 463.04 463.85 156,072 -6.89(-1.46%)
Jun 03, 2020 493.23 493.23 469.38 470.74 244,349 -22.32(-4.53%)
Jun 02, 2020 496.37 496.88 489.40 493.06 158,302 +0.64(+0.13%)
Jun 01, 2020 490.53 497.42 484.95 492.42 152,310 +1.10(+0.22%)
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%)
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.