Bio-Rad Laboratories (NY: BIO )

570.76 USD -17.58 (-2.99%)
Official Closing Price Updated: 6:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 591.86 592.73 568.64 570.76 156,603 -17.58(-2.99%)
Jan 25, 2021 599.35 601.91 584.58 588.34 186,181 -6.49(-1.09%)
Jan 22, 2021 589.08 596.82 588.54 594.83 176,700 +5.64(+0.96%)
Jan 21, 2021 601.41 601.41 586.17 589.19 258,499 -11.62(-1.93%)
Jan 20, 2021 610.35 617.47 598.88 600.81 236,997 -8.16(-1.34%)
Jan 19, 2021 610.97 612.50 598.70 608.97 175,160 +7.82(+1.30%)
Jan 15, 2021 592.43 606.48 589.84 601.15 533,100 +8.01(+1.35%)
Jan 14, 2021 606.00 606.98 590.84 593.14 204,893 -11.18(-1.85%)
Jan 13, 2021 611.97 611.97 602.62 604.32 249,190 -5.72(-0.94%)
Jan 12, 2021 617.33 617.33 604.48 610.04 264,147 -5.75(-0.93%)
Jan 11, 2021 618.64 623.49 609.66 615.79 185,390 -5.58(-0.90%)
Jan 08, 2021 629.40 635.19 613.40 621.37 182,900 -7.75(-1.23%)
Jan 07, 2021 620.00 636.97 619.94 629.12 223,525 +16.92(+2.76%)
Jan 06, 2021 575.20 614.10 575.20 612.20 217,830 +28.07(+4.81%)
Jan 05, 2021 574.75 589.25 566.98 584.13 251,928 +8.87(+1.54%)
Jan 04, 2021 580.99 584.33 560.97 575.26 340,830 -7.68(-1.32%)
Dec 31, 2020 582.94 582.94 582.94 70,826 +8.11(+1.41%)
Dec 30, 2020 574.28 579.61 573.06 574.83 70,826 -0.09(-0.02%)
Dec 29, 2020 573.11 576.85 568.73 574.92 93,428 +2.93(+0.51%)
Dec 28, 2020 581.71 583.24 569.69 571.99 93,454 -3.08(-0.54%)
Dec 24, 2020 575.32 579.22 569.89 575.07 40,200 +0.65(+0.11%)
Dec 23, 2020 584.14 584.58 572.36 574.42 108,701 -9.06(-1.55%)
Dec 22, 2020 588.78 594.85 581.17 583.48 362,578 -7.38(-1.25%)
Dec 21, 2020 597.89 605.06 580.32 590.86 301,033 -15.01(-2.48%)
Dec 18, 2020 585.95 609.59 580.62 605.87 500,700 +21.63(+3.70%)
Dec 17, 2020 581.30 589.02 579.62 584.24 230,205 +7.52(+1.30%)
Dec 16, 2020 591.41 591.59 570.79 576.72 190,065 -11.19(-1.90%)
Dec 15, 2020 583.08 593.04 574.44 587.91 218,638 +8.26(+1.42%)
Dec 14, 2020 570.03 587.91 570.00 579.65 337,544 +12.39(+2.18%)
Dec 11, 2020 556.81 569.08 554.15 567.26 257,200 +12.48(+2.25%)
Dec 10, 2020 543.86 561.79 543.85 554.78 131,452 +12.91(+2.38%)
Dec 09, 2020 555.98 558.47 537.12 541.87 196,503 -17.40(-3.11%)
Dec 08, 2020 562.27 562.63 554.82 559.27 137,287 -1.28(-0.23%)
Dec 07, 2020 560.93 566.27 558.50 560.55 147,461 +1.15(+0.21%)
Dec 04, 2020 555.94 562.66 549.27 559.40 472,900 +6.13(+1.11%)
Dec 03, 2020 549.60 557.34 548.42 553.27 1,080,997 +3.67(+0.67%)
Dec 02, 2020 557.92 557.92 543.16 549.60 248,473 -7.68(-1.38%)
Dec 01, 2020 540.65 560.27 540.65 557.28 384,438 +18.78(+3.49%)
Nov 30, 2020 535.07 544.15 528.30 538.50 657,906 +3.43(+0.64%)
Nov 27, 2020 525.78 536.35 521.40 535.07 274,300 +11.84(+2.26%)
Nov 25, 2020 519.96 531.24 516.37 523.23 302,600 +6.67(+1.29%)
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 648.39 648.39 577.95 579.96 294,209 -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%)
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.