Skip to main content

Bio-Rad Laboratories (NY: BIO )

345.87 -3.69 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 261.01 264.89 256.08 258.53 104,635 -0.67(-0.26%)
Jan 30, 2018 261.11 261.86 261.11 259.20 108,202 -4.21(-1.60%)
Jan 29, 2018 261.06 266.98 261.06 263.41 134,700 +1.52(+0.58%)
Jan 26, 2018 259.23 263.65 254.55 261.89 212,266 +2.78(+1.07%)
Jan 25, 2018 255.76 259.21 254.48 259.11 114,211 +4.70(+1.85%)
Jan 24, 2018 255.95 257.12 252.40 254.41 141,302 -0.42(-0.16%)
Jan 23, 2018 255.40 258.20 254.36 254.83 150,004 +0.18(+0.07%)
Jan 22, 2018 253.28 255.80 250.94 254.65 134,754 +0.11(+0.04%)
Jan 19, 2018 252.90 255.89 251.27 254.54 272,568 +2.04(+0.81%)
Jan 18, 2018 251.74 252.72 248.83 252.50 126,081 -0.14(-0.06%)
Jan 17, 2018 250.54 254.63 250.14 252.64 201,593 +3.53(+1.42%)
Jan 16, 2018 249.18 251.06 245.62 249.11 106,089 +0.74(+0.30%)
Jan 12, 2018 248.37 248.37 248.37 0 -2.84(-1.13%)
Jan 11, 2018 250.16 252.16 247.59 251.21 169,842 +1.41(+0.56%)
Jan 10, 2018 255.34 255.34 249.62 249.80 166,284 -6.32(-2.47%)
Jan 09, 2018 252.18 257.36 250.05 256.12 216,142 +5.12(+2.04%)
Jan 08, 2018 248.52 251.88 247.41 251.00 233,895 +1.95(+0.78%)
Jan 05, 2018 249.13 250.02 248.08 249.05 102,099 +0.56(+0.23%)
Jan 04, 2018 251.52 251.52 247.62 248.49 143,048 -1.98(-0.79%)
Jan 03, 2018 242.34 251.85 242.34 250.47 233,223 +9.05(+3.75%)
Jan 02, 2018 238.67 241.98 238.30 241.42 169,473 +2.75(+1.15%)
Dec 29, 2017 238.67 238.67 238.67 0 -0.64(-0.27%)
Dec 28, 2017 240.64 240.90 237.37 239.31 225,439 -1.05(-0.44%)
Dec 27, 2017 241.52 242.28 240.35 240.36 176,437 -1.68(-0.69%)
Dec 26, 2017 243.84 244.31 240.71 242.04 194,307 -2.15(-0.88%)
Dec 22, 2017 245.78 246.49 242.97 244.19 152,092 -0.85(-0.35%)
Dec 21, 2017 244.98 245.86 241.79 245.04 252,634 -0.25(-0.10%)
Dec 20, 2017 247.88 248.46 243.83 245.29 179,188 -1.87(-0.76%)
Dec 19, 2017 249.80 249.84 246.89 247.16 189,300 -2.08(-0.83%)
Dec 18, 2017 252.35 252.85 248.56 249.24 319,632 -2.70(-1.07%)
Dec 15, 2017 250.36 253.01 250.36 251.94 338,487 +2.22(+0.89%)
Dec 14, 2017 252.16 252.93 249.01 249.72 115,293 -1.99(-0.79%)
Dec 13, 2017 253.85 253.85 250.75 251.71 181,734 -1.64(-0.65%)
Dec 12, 2017 253.18 253.86 251.36 253.35 180,496 +0.17(+0.07%)
Dec 11, 2017 254.99 254.99 251.00 253.18 103,917 -1.90(-0.74%)
Dec 08, 2017 255.44 255.44 252.88 255.08 165,498 +0.11(+0.04%)
Dec 07, 2017 253.43 260.75 251.62 254.97 187,888 +1.34(+0.53%)
Dec 06, 2017 253.44 257.20 251.77 253.63 118,822 -0.17(-0.07%)
Dec 05, 2017 257.35 258.10 252.32 253.80 210,148 -3.69(-1.43%)
Dec 04, 2017 270.28 270.28 256.52 257.49 180,031 -11.31(-4.21%)
Dec 01, 2017 271.30 272.02 266.86 268.80 119,640 -2.50(-0.92%)
Nov 30, 2017 270.22 273.87 269.85 271.30 128,059 +1.72(+0.64%)
Nov 29, 2017 264.42 272.03 263.31 269.58 175,365 +6.28(+2.39%)
Nov 28, 2017 263.67 264.68 259.89 263.30 182,130 +1.83(+0.70%)
Nov 27, 2017 262.14 264.56 260.76 261.47 175,142 -0.67(-0.26%)
Nov 24, 2017 258.52 262.77 253.91 262.14 78,836 +3.45(+1.33%)
Nov 22, 2017 255.91 258.95 253.90 258.69 119,776 +3.01(+1.18%)
Nov 21, 2017 255.45 256.62 254.71 255.68 112,520 +0.39(+0.15%)
Nov 20, 2017 255.48 256.98 252.87 255.29 168,461 -0.20(-0.08%)
Nov 17, 2017 255.84 256.93 253.97 255.49 129,090 -0.77(-0.30%)
Nov 16, 2017 256.08 257.24 255.41 256.26 189,700 +2.12(+0.83%)
Nov 15, 2017 253.18 256.66 251.13 254.14 137,162 +0.92(+0.36%)
Nov 14, 2017 252.36 253.81 251.74 253.22 133,197 -1.21(-0.48%)
Nov 13, 2017 256.72 256.72 253.58 254.43 261,198 -3.76(-1.46%)
Nov 10, 2017 265.99 268.29 257.49 258.19 231,479 -9.08(-3.40%)
Nov 09, 2017 265.98 268.40 264.49 267.27 211,381 +0.96(+0.36%)
Nov 08, 2017 263.15 267.80 261.85 266.31 198,765 +4.09(+1.56%)
Nov 07, 2017 260.99 263.77 257.59 262.22 302,396 +2.40(+0.92%)
Nov 06, 2017 261.42 265.88 258.55 259.82 348,043 -1.60(-0.61%)
Nov 03, 2017 241.11 262.49 236.34 261.42 746,393 +44.48(+20.50%)
Nov 02, 2017 218.00 220.97 214.44 216.94 258,014 -0.92(-0.42%)
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.