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

Bio-Rad Laboratories (NY: BIO )

278.21 -7.07 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2018 288.60 292.39 285.76 287.13 111,567 -3.76(-1.29%)
May 30, 2018 288.29 293.15 287.71 290.89 256,669 +4.83(+1.69%)
May 29, 2018 284.80 287.89 282.97 286.06 84,670 -1.87(-0.65%)
May 25, 2018 287.93 287.93 287.93 0 -1.13(-0.39%)
May 24, 2018 288.77 291.12 287.25 289.06 118,083 +0.15(+0.05%)
May 23, 2018 287.29 290.93 286.05 288.91 134,962 -0.45(-0.16%)
May 22, 2018 292.74 294.44 288.96 289.36 68,816 -2.92(-1.00%)
May 21, 2018 293.55 297.59 290.32 292.28 87,491 +0.62(+0.21%)
May 18, 2018 286.05 292.59 286.05 291.66 125,269 +4.84(+1.69%)
May 17, 2018 291.26 291.26 284.20 286.82 391,342 -4.89(-1.68%)
May 16, 2018 283.88 293.43 283.50 291.71 258,749 +7.67(+2.70%)
May 15, 2018 285.70 285.96 282.84 284.04 139,678 -2.86(-1.00%)
May 14, 2018 284.96 287.56 282.26 286.90 279,302 +1.92(+0.67%)
May 11, 2018 279.86 286.84 279.54 284.98 157,565 +6.16(+2.21%)
May 10, 2018 276.59 285.69 273.23 278.82 241,947 +2.87(+1.04%)
May 09, 2018 262.00 283.96 262.00 275.95 407,909 +22.26(+8.77%)
May 08, 2018 254.36 255.89 251.44 253.69 249,916 -1.06(-0.42%)
May 07, 2018 253.86 258.98 252.97 254.75 193,995 +1.93(+0.76%)
May 04, 2018 249.96 254.42 246.26 252.82 86,252 +1.99(+0.79%)
May 03, 2018 250.08 254.05 245.73 250.83 151,568 -1.76(-0.70%)
May 02, 2018 254.32 258.00 251.40 252.59 151,528 -0.66(-0.26%)
May 01, 2018 253.82 254.18 250.64 253.25 90,340 -0.46(-0.18%)
Apr 30, 2018 259.79 259.79 253.57 253.71 135,265 -5.79(-2.23%)
Apr 27, 2018 260.63 260.63 257.54 259.50 75,625 +0.02(+0.01%)
Apr 26, 2018 259.89 260.75 258.15 259.48 48,418 +0.63(+0.24%)
Apr 25, 2018 259.46 261.13 256.64 258.85 111,360 -0.08(-0.03%)
Apr 24, 2018 262.09 263.58 257.20 258.93 121,590 -2.55(-0.98%)
Apr 23, 2018 260.65 264.49 260.43 261.48 75,561 +0.80(+0.31%)
Apr 20, 2018 262.24 264.01 259.88 260.68 105,057 -1.58(-0.60%)
Apr 19, 2018 264.08 267.66 260.36 262.26 100,001 -1.93(-0.73%)
Apr 18, 2018 264.51 265.37 260.63 264.19 158,551 -0.49(-0.19%)
Apr 17, 2018 263.12 266.29 258.57 264.68 258,676 +2.55(+0.97%)
Apr 16, 2018 249.48 262.85 248.69 262.13 206,097 +15.07(+6.10%)
Apr 13, 2018 251.17 252.53 246.20 247.06 95,247 -3.42(-1.37%)
Apr 12, 2018 248.46 251.94 247.96 250.48 123,590 +3.04(+1.23%)
Apr 11, 2018 248.45 251.22 245.49 247.44 104,387 -2.58(-1.03%)
Apr 10, 2018 246.77 252.35 245.25 250.02 123,117 +5.22(+2.13%)
Apr 09, 2018 245.21 248.37 244.13 244.80 79,906 +0.70(+0.29%)
Apr 06, 2018 246.96 247.88 240.01 244.10 127,070 -3.37(-1.36%)
Apr 05, 2018 251.29 251.64 245.33 247.47 149,473 -3.05(-1.22%)
Apr 04, 2018 246.08 251.70 245.11 250.52 151,573 +1.41(+0.57%)
Apr 03, 2018 248.04 250.48 245.68 249.11 104,110 +1.73(+0.70%)
Apr 02, 2018 248.43 252.02 243.24 247.38 120,864 -2.70(-1.08%)
Mar 29, 2018 250.08 250.08 250.08 0 +2.46(+0.99%)
Mar 28, 2018 250.46 254.60 246.15 247.62 292,425 -1.96(-0.79%)
Mar 27, 2018 254.07 254.07 245.84 249.58 174,793 -3.92(-1.55%)
Mar 26, 2018 250.92 254.49 246.18 253.50 136,875 +6.44(+2.61%)
Mar 23, 2018 252.50 254.80 246.71 247.06 111,527 -5.63(-2.23%)
Mar 22, 2018 259.42 261.48 252.67 252.69 149,802 -8.22(-3.15%)
Mar 21, 2018 261.88 263.88 258.53 260.91 82,378 -1.73(-0.66%)
Mar 20, 2018 263.97 264.05 260.62 262.64 70,545 +0.37(+0.14%)
Mar 19, 2018 262.24 264.14 258.65 262.27 139,443 -0.73(-0.28%)
Mar 16, 2018 269.77 269.77 259.95 263.00 286,746 -5.58(-2.08%)
Mar 15, 2018 269.10 271.40 266.15 268.58 85,891 -0.82(-0.30%)
Mar 14, 2018 272.08 272.84 265.31 269.40 93,122 -1.54(-0.57%)
Mar 13, 2018 274.57 274.99 268.86 270.94 68,450 -2.90(-1.06%)
Mar 12, 2018 273.96 276.00 267.53 273.84 78,947 -0.27(-0.10%)
Mar 09, 2018 267.50 275.34 265.49 274.11 143,629 +8.27(+3.11%)
Mar 08, 2018 266.40 267.58 264.01 265.84 95,263 +0.21(+0.08%)
Mar 07, 2018 272.04 265.63 235,644 +3.29(+1.25%)
Mar 06, 2018 260.40 263.81 257.56 262.34 202,825 +2.36(+0.91%)
Mar 05, 2018 261.23 261.60 256.27 259.98 152,781 -3.06(-1.16%)
Mar 02, 2018 262.12 264.46 259.65 263.04 261,118 -1.78(-0.67%)
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.