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

Bio-Rad Laboratories (NY: BIO )

281.02 -9.84 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2022 543.60 543.60 527.52 537.79 569,297 -9.46(-1.73%)
May 27, 2022 526.82 548.38 524.00 547.25 240,707 +24.79(+4.74%)
May 26, 2022 509.35 523.66 504.88 522.46 190,948 +13.89(+2.73%)
May 25, 2022 518.59 518.59 505.20 508.57 173,928 -10.16(-1.96%)
May 24, 2022 520.87 521.99 510.12 518.73 208,445 -2.02(-0.39%)
May 23, 2022 529.83 529.83 516.33 520.75 162,769 -1.45(-0.28%)
May 20, 2022 526.14 534.75 511.69 522.20 217,642 -1.12(-0.21%)
May 19, 2022 500.04 527.06 500.04 523.32 237,452 +19.83(+3.94%)
May 18, 2022 505.78 510.00 498.42 503.49 212,717 -10.87(-2.11%)
May 17, 2022 507.85 518.20 503.48 514.36 230,862 +15.27(+3.06%)
May 16, 2022 497.07 503.33 494.85 499.09 194,009 -3.02(-0.60%)
May 13, 2022 490.92 505.83 490.76 502.11 162,685 +19.30(+4.00%)
May 12, 2022 468.86 487.52 468.86 482.81 291,922 +7.59(+1.60%)
May 11, 2022 486.50 493.19 474.21 475.22 270,689 -14.95(-3.05%)
May 10, 2022 489.46 494.51 479.01 490.17 272,625 +11.12(+2.32%)
May 09, 2022 493.08 500.68 478.13 479.05 249,205 -22.41(-4.47%)
May 06, 2022 500.00 505.46 489.75 501.46 279,038 -5.99(-1.18%)
May 05, 2022 509.12 509.12 494.21 507.45 279,600 -6.13(-1.19%)
May 04, 2022 497.13 516.15 485.96 513.58 239,913 +12.65(+2.53%)
May 03, 2022 501.71 513.59 498.88 500.93 257,433 -0.49(-0.10%)
May 02, 2022 506.66 509.31 488.17 501.42 254,973 -10.64(-2.08%)
Apr 29, 2022 535.99 539.00 511.58 512.06 400,418 -1.05(-0.20%)
Apr 28, 2022 508.76 517.33 500.05 513.11 263,779 +12.15(+2.43%)
Apr 27, 2022 495.64 508.49 495.64 500.96 185,323 +7.43(+1.51%)
Apr 26, 2022 526.76 526.76 493.37 493.53 268,110 -36.42(-6.87%)
Apr 25, 2022 528.19 530.99 514.72 529.95 181,483 -4.34(-0.81%)
Apr 22, 2022 540.49 541.75 533.07 534.29 140,189 -10.95(-2.01%)
Apr 21, 2022 566.87 574.80 543.71 545.24 188,412 -16.77(-2.98%)
Apr 20, 2022 559.43 568.03 552.38 562.01 127,592 +5.55(+1.00%)
Apr 19, 2022 541.90 557.47 541.78 556.46 117,239 +14.12(+2.60%)
Apr 18, 2022 542.65 547.26 537.55 542.34 109,415 -5.85(-1.07%)
Apr 14, 2022 564.71 566.53 547.12 548.19 224,566 -16.66(-2.95%)
Apr 13, 2022 554.51 567.35 554.51 564.85 177,368 +6.61(+1.18%)
Apr 12, 2022 587.30 595.45 557.55 558.24 390,770 -31.47(-5.34%)
Apr 11, 2022 584.78 594.07 578.97 589.71 413,930 -7.45(-1.25%)
Apr 08, 2022 593.40 607.54 591.57 597.16 432,608 +0.56(+0.09%)
Apr 07, 2022 577.47 604.26 571.83 596.60 288,861 +19.96(+3.46%)
Apr 06, 2022 567.03 579.93 563.45 576.64 362,148 +1.79(+0.31%)
Apr 05, 2022 566.82 576.48 564.23 574.85 273,139 +5.30(+0.93%)
Apr 04, 2022 573.24 574.33 561.70 569.55 223,905 -1.34(-0.23%)
Apr 01, 2022 573.51 573.61 562.19 570.89 197,241 +7.66(+1.36%)
Mar 31, 2022 579.27 581.60 562.58 563.23 214,600 -17.00(-2.93%)
Mar 30, 2022 584.04 586.70 574.76 580.23 154,671 -1.73(-0.30%)
Mar 29, 2022 585.61 600.55 581.19 581.96 241,137 +7.88(+1.37%)
Mar 28, 2022 567.22 576.50 562.14 574.08 133,166 +9.78(+1.73%)
Mar 25, 2022 569.70 569.70 557.51 564.30 132,301 -3.40(-0.60%)
Mar 24, 2022 570.70 573.78 559.70 567.70 128,445 +2.31(+0.41%)
Mar 23, 2022 582.37 584.04 563.95 565.39 192,069 -24.06(-4.08%)
Mar 22, 2022 581.79 593.16 579.58 589.45 217,709 +9.47(+1.63%)
Mar 21, 2022 580.32 588.62 573.35 579.98 120,486 -8.24(-1.40%)
Mar 18, 2022 571.03 589.70 571.03 588.22 294,546 +13.38(+2.33%)
Mar 17, 2022 560.84 575.48 557.10 574.84 140,525 +12.03(+2.14%)
Mar 16, 2022 558.24 574.83 549.51 562.81 272,400 +14.07(+2.56%)
Mar 15, 2022 546.18 556.69 538.53 548.74 206,222 +7.68(+1.42%)
Mar 14, 2022 536.69 557.79 533.46 541.06 136,600 +11.17(+2.11%)
Mar 11, 2022 548.52 553.93 529.10 529.89 152,304 -11.45(-2.12%)
Mar 10, 2022 543.65 551.62 539.40 541.34 147,217 -12.93(-2.33%)
Mar 09, 2022 547.89 555.98 540.32 554.27 250,884 +29.70(+5.66%)
Mar 08, 2022 545.00 548.48 524.19 524.57 220,491 -25.59(-4.65%)
Mar 07, 2022 584.59 585.32 549.66 550.16 204,884 -32.38(-5.56%)
Mar 04, 2022 606.17 606.17 577.11 582.54 206,712 -26.20(-4.30%)
Mar 03, 2022 611.95 620.13 605.03 608.74 223,378 -3.14(-0.51%)
Mar 02, 2022 615.01 623.37 607.38 611.88 226,930 -4.87(-0.79%)
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.