Skip to main content

Bio-Rad Laboratories (NY: BIO )

346.34 -3.22 (-0.92%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 57.75 58.90 57.68 58.79 49,500 +1.80(+3.16%)
Jan 28, 2005 57.98 58.11 56.54 56.99 62,200 -0.46(-0.80%)
Jan 27, 2005 56.35 57.75 56.35 57.45 25,600 +1.05(+1.86%)
Jan 26, 2005 56.00 56.98 56.00 56.40 30,100 +0.31(+0.55%)
Jan 25, 2005 57.05 58.02 56.09 56.09 30,700 -0.72(-1.27%)
Jan 24, 2005 57.90 58.23 56.63 56.81 18,300 -1.17(-2.02%)
Jan 21, 2005 57.51 58.00 57.32 57.98 29,100 +0.47(+0.82%)
Jan 20, 2005 57.73 58.53 57.30 57.51 39,600 -0.38(-0.66%)
Jan 19, 2005 57.71 58.54 57.36 57.89 59,000 -0.10(-0.17%)
Jan 18, 2005 56.50 58.10 56.26 57.99 83,500 +1.66(+2.95%)
Jan 14, 2005 55.95 56.79 55.95 56.33 19,300 +0.47(+0.84%)
Jan 13, 2005 56.00 56.49 55.59 55.86 40,200 -0.16(-0.29%)
Jan 12, 2005 56.15 56.28 55.40 56.02 139,200 +0.02(+0.04%)
Jan 11, 2005 56.10 56.48 55.60 56.00 70,800 +0.07(+0.13%)
Jan 10, 2005 56.45 57.06 55.56 55.93 54,200 -0.37(-0.66%)
Jan 07, 2005 56.87 57.03 56.24 56.30 100,300 -0.32(-0.57%)
Jan 06, 2005 56.35 57.50 56.28 56.62 41,700 +0.53(+0.94%)
Jan 05, 2005 57.26 57.84 56.09 56.09 97,800 -1.16(-2.03%)
Jan 04, 2005 58.00 59.00 56.92 57.25 96,100 +0.08(+0.14%)
Jan 03, 2005 58.50 58.71 56.30 57.17 83,500 -0.20(-0.35%)
Dec 31, 2004 57.55 57.99 57.37 57.37 35,000 -0.17(-0.30%)
Dec 30, 2004 57.49 58.00 57.38 57.54 41,500 +0.17(+0.30%)
Dec 29, 2004 57.78 57.79 57.29 57.37 42,300 -0.42(-0.73%)
Dec 28, 2004 57.00 57.79 56.99 57.79 72,600 +0.79(+1.39%)
Dec 27, 2004 57.91 57.91 56.74 57.00 56,100 -0.91(-1.57%)
Dec 23, 2004 57.64 58.08 57.56 57.91 90,300 +0.47(+0.82%)
Dec 22, 2004 57.45 57.55 57.12 57.44 59,300 -0.16(-0.28%)
Dec 21, 2004 57.98 57.98 57.58 57.60 54,900 -0.39(-0.67%)
Dec 20, 2004 58.60 58.95 57.62 57.99 17,000 -0.81(-1.38%)
Dec 17, 2004 59.05 59.09 58.09 58.80 109,700 -0.25(-0.42%)
Dec 16, 2004 59.65 59.65 58.85 59.05 89,500 -0.45(-0.76%)
Dec 15, 2004 58.71 59.99 58.71 59.50 97,500 +0.78(+1.33%)
Dec 14, 2004 58.45 58.96 58.45 58.72 25,800 +0.41(+0.70%)
Dec 13, 2004 58.50 59.50 58.17 58.31 80,500 -0.19(-0.32%)
Dec 10, 2004 57.66 59.02 57.66 58.50 27,400 +0.51(+0.88%)
Dec 09, 2004 57.60 58.26 56.94 57.99 35,000 +0.25(+0.43%)
Dec 08, 2004 57.20 58.11 56.80 57.74 27,900 +0.44(+0.77%)
Dec 07, 2004 57.95 57.96 57.30 57.30 57,300 -0.70(-1.21%)
Dec 06, 2004 57.53 58.11 57.30 58.00 90,600 +0.24(+0.42%)
Dec 03, 2004 57.00 57.91 57.00 57.76 73,000 +0.76(+1.33%)
Dec 02, 2004 56.92 57.50 55.62 57.00 47,100 -0.05(-0.09%)
Dec 01, 2004 56.55 57.47 56.55 57.05 66,900 +0.35(+0.62%)
Nov 30, 2004 56.90 56.98 55.87 56.70 58,300 +0.20(+0.35%)
Nov 29, 2004 55.50 57.14 55.15 56.50 108,000 +1.24(+2.24%)
Nov 26, 2004 56.05 56.18 55.26 55.26 9,500 -0.89(-1.59%)
Nov 24, 2004 56.88 57.00 54.25 56.15 465,900 -1.79(-3.09%)
Nov 23, 2004 56.30 57.94 55.91 57.94 151,900 +1.39(+2.46%)
Nov 22, 2004 55.52 56.62 55.52 56.55 149,000 +0.79(+1.42%)
Nov 19, 2004 56.25 56.55 55.34 55.76 65,900 -0.39(-0.69%)
Nov 18, 2004 54.15 57.39 54.15 56.15 352,900 +1.85(+3.41%)
Nov 17, 2004 53.72 54.88 53.72 54.30 107,200 +0.62(+1.15%)
Nov 16, 2004 53.50 53.80 52.82 53.68 58,700 -0.41(-0.76%)
Nov 15, 2004 54.30 54.40 53.74 54.09 21,200 -0.31(-0.57%)
Nov 12, 2004 52.20 54.43 52.16 54.40 81,000 +1.90(+3.62%)
Nov 11, 2004 52.25 52.91 52.21 52.50 79,500 -0.09(-0.17%)
Nov 10, 2004 52.22 52.83 52.20 52.59 71,900 +0.24(+0.46%)
Nov 09, 2004 52.30 52.39 51.76 52.35 64,000 -0.15(-0.29%)
Nov 08, 2004 52.70 52.95 52.00 52.50 56,200 +0.17(+0.32%)
Nov 05, 2004 52.00 52.70 50.61 52.33 141,400 -1.31(-2.44%)
Nov 04, 2004 53.50 54.05 53.36 53.64 43,500 +0.14(+0.26%)
Nov 03, 2004 53.03 53.63 53.03 53.50 55,900 +0.47(+0.89%)
Nov 02, 2004 53.00 53.50 52.95 53.03 56,400 +0.33(+0.63%)
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.