Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Rad Laboratories (NY: BIO )

272.76 -4.35 (-1.57%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 30, 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 (%)
Dec 30, 2022 425.00 427.66 413.81 420.49 120,143 -4.08(-0.96%)
Dec 29, 2022 414.69 427.37 409.76 424.57 93,824 +15.20(+3.71%)
Dec 28, 2022 413.05 418.35 408.24 409.37 68,319 -3.68(-0.89%)
Dec 27, 2022 413.09 415.67 405.24 413.05 83,504 +0.36(+0.09%)
Dec 23, 2022 411.30 413.45 406.29 412.69 76,514 +0.94(+0.23%)
Dec 22, 2022 407.19 412.17 400.08 411.75 76,980 -0.89(-0.22%)
Dec 21, 2022 403.59 414.15 403.59 412.64 132,133 +11.84(+2.95%)
Dec 20, 2022 399.59 402.10 393.72 400.80 208,127 -1.02(-0.25%)
Dec 19, 2022 406.45 406.45 397.44 401.82 147,930 -6.16(-1.51%)
Dec 16, 2022 417.06 419.48 406.12 407.98 303,466 -12.50(-2.97%)
Dec 15, 2022 422.82 427.57 416.09 420.48 180,106 -9.42(-2.19%)
Dec 14, 2022 432.31 441.18 427.32 429.90 198,894 -5.13(-1.18%)
Dec 13, 2022 434.43 443.33 430.88 435.03 203,933 +16.75(+4.00%)
Dec 12, 2022 417.77 420.09 414.92 418.28 147,849 +2.19(+0.53%)
Dec 09, 2022 418.41 423.59 415.70 416.09 138,648 -4.01(-0.95%)
Dec 08, 2022 404.04 421.92 400.27 420.10 174,660 +16.22(+4.02%)
Dec 07, 2022 401.97 411.44 399.25 403.88 196,827 +4.29(+1.07%)
Dec 06, 2022 404.25 410.07 395.33 399.59 180,038 -6.20(-1.53%)
Dec 05, 2022 412.77 412.77 403.83 405.79 152,093 -13.27(-3.17%)
Dec 02, 2022 412.15 419.15 406.49 419.06 130,459 +1.02(+0.24%)
Dec 01, 2022 421.09 425.88 415.09 418.04 248,129 +3.33(+0.80%)
Nov 30, 2022 404.36 417.35 399.08 414.71 368,397 +15.16(+3.79%)
Nov 29, 2022 397.32 406.57 393.15 399.55 129,178 +1.14(+0.29%)
Nov 28, 2022 401.64 402.76 396.45 398.41 203,527 -5.65(-1.40%)
Nov 25, 2022 402.89 406.54 400.76 404.06 54,007 +0.12(+0.03%)
Nov 23, 2022 404.88 409.88 402.01 403.94 141,839 -1.54(-0.38%)
Nov 22, 2022 402.05 405.54 395.78 405.48 116,300 +7.31(+1.84%)
Nov 21, 2022 395.56 401.00 392.46 398.17 199,069 +0.05(+0.01%)
Nov 18, 2022 404.12 405.33 392.10 398.12 147,177 +3.56(+0.90%)
Nov 17, 2022 405.00 409.80 387.62 394.56 208,378 -13.50(-3.31%)
Nov 16, 2022 421.50 421.50 405.49 408.06 228,092 -13.05(-3.10%)
Nov 15, 2022 434.28 434.28 417.33 421.11 232,802 -0.99(-0.23%)
Nov 14, 2022 433.10 435.61 422.10 422.10 230,269 -13.58(-3.12%)
Nov 11, 2022 428.91 450.81 427.97 435.68 365,772 +8.10(+1.89%)
Nov 10, 2022 420.75 430.17 419.78 427.58 427,976 +24.09(+5.97%)
Nov 09, 2022 380.15 406.41 379.89 403.49 647,020 +21.66(+5.67%)
Nov 08, 2022 380.81 402.91 378.13 381.83 460,746 +2.94(+0.78%)
Nov 07, 2022 381.07 382.51 371.74 378.89 355,328 +0.69(+0.18%)
Nov 04, 2022 368.83 378.75 362.17 378.20 304,720 +13.05(+3.57%)
Nov 03, 2022 351.20 368.10 346.17 365.15 335,078 +9.13(+2.56%)
Nov 02, 2022 356.97 370.80 352.96 356.02 380,453 -2.33(-0.65%)
Nov 01, 2022 357.64 358.82 347.71 358.35 241,402 +6.64(+1.89%)
Oct 31, 2022 349.89 356.92 344.63 351.71 424,575 -2.59(-0.73%)
Oct 28, 2022 365.70 377.78 350.26 354.30 536,566 -30.72(-7.98%)
Oct 27, 2022 393.94 395.01 380.00 385.02 296,378 -9.09(-2.31%)
Oct 26, 2022 388.83 399.75 387.56 394.11 342,025 +5.11(+1.31%)
Oct 25, 2022 382.18 389.84 381.20 389.00 522,440 +11.06(+2.93%)
Oct 24, 2022 380.44 382.08 372.37 377.94 363,190 -0.27(-0.07%)
Oct 21, 2022 377.06 379.65 370.34 378.21 224,348 +2.41(+0.64%)
Oct 20, 2022 384.04 387.69 372.99 375.80 214,403 -9.43(-2.45%)
Oct 19, 2022 395.64 398.20 376.20 385.23 228,175 -21.46(-5.28%)
Oct 18, 2022 415.40 418.70 404.50 406.69 154,016 +2.56(+0.63%)
Oct 17, 2022 404.50 410.32 401.16 404.13 192,639 +9.42(+2.39%)
Oct 14, 2022 397.23 401.15 389.98 394.71 220,980 -0.18(-0.05%)
Oct 13, 2022 373.97 401.04 368.42 394.89 217,878 +10.82(+2.82%)
Oct 12, 2022 392.83 396.30 382.50 384.07 165,393 -6.06(-1.55%)
Oct 11, 2022 387.12 395.07 379.94 390.13 360,572 -2.82(-0.72%)
Oct 10, 2022 431.60 442.78 385.47 392.95 697,812 -35.98(-8.39%)
Oct 07, 2022 446.68 446.68 428.39 428.93 136,626 -23.92(-5.28%)
Oct 06, 2022 453.50 456.50 447.35 452.85 178,435 -3.16(-0.69%)
Oct 05, 2022 442.03 457.93 440.32 456.01 208,529 +6.62(+1.47%)
Oct 04, 2022 436.18 449.77 436.18 449.39 176,373 +21.55(+5.04%)
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.