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

Bio-Rad Laboratories (NY: BIO )

369.25 -3.62 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2022 485.00 491.54 483.38 485.04 194,287 +1.54(+0.32%)
Aug 30, 2022 492.15 492.52 477.21 483.50 149,430 -4.81(-0.99%)
Aug 29, 2022 492.05 498.04 488.02 488.31 129,976 -6.97(-1.41%)
Aug 26, 2022 514.01 516.90 493.85 495.28 120,739 -19.35(-3.76%)
Aug 25, 2022 505.55 515.23 502.21 514.63 93,355 +15.54(+3.11%)
Aug 24, 2022 497.46 501.28 494.66 499.09 66,709 +4.47(+0.90%)
Aug 23, 2022 497.25 503.16 493.03 494.62 62,733 -5.48(-1.10%)
Aug 22, 2022 503.03 511.12 499.03 500.10 87,477 -10.10(-1.98%)
Aug 19, 2022 518.87 524.09 509.21 510.20 109,803 -9.37(-1.80%)
Aug 18, 2022 525.04 527.34 515.45 519.57 94,544 -4.54(-0.87%)
Aug 17, 2022 529.78 541.15 521.39 524.11 96,415 -9.86(-1.85%)
Aug 16, 2022 537.88 542.28 531.87 533.97 74,809 -12.55(-2.30%)
Aug 15, 2022 547.00 552.46 541.97 546.52 169,074 -2.22(-0.40%)
Aug 12, 2022 553.89 556.32 542.32 548.74 79,714 -0.38(-0.07%)
Aug 11, 2022 552.49 572.70 546.13 549.12 132,218 +0.63(+0.11%)
Aug 10, 2022 529.25 549.66 529.00 548.49 171,569 +29.63(+5.71%)
Aug 09, 2022 533.00 533.00 516.28 518.86 104,974 -16.22(-3.03%)
Aug 08, 2022 539.17 544.88 534.50 535.08 105,934 -4.57(-0.85%)
Aug 05, 2022 531.92 540.90 528.77 539.65 84,866 +0.81(+0.15%)
Aug 04, 2022 548.57 550.18 534.61 538.84 113,584 -9.71(-1.77%)
Aug 03, 2022 552.14 559.03 547.92 548.55 142,880 +0.59(+0.11%)
Aug 02, 2022 550.13 561.26 545.02 547.96 108,306 -5.65(-1.02%)
Aug 01, 2022 558.45 564.50 552.59 553.61 173,517 -9.65(-1.71%)
Jul 29, 2022 560.99 569.89 554.94 563.26 248,054 +3.40(+0.61%)
Jul 28, 2022 550.00 563.78 542.98 559.86 236,342 +13.17(+2.41%)
Jul 27, 2022 532.61 547.43 532.61 546.69 146,518 +12.01(+2.25%)
Jul 26, 2022 528.37 535.50 517.84 534.68 164,551 +6.50(+1.23%)
Jul 25, 2022 522.65 528.50 519.33 528.18 103,807 +3.56(+0.68%)
Jul 22, 2022 535.02 535.02 519.00 524.62 113,140 -9.79(-1.83%)
Jul 21, 2022 505.00 536.75 505.00 534.41 212,686 +38.37(+7.74%)
Jul 20, 2022 492.71 500.93 492.38 496.04 127,629 +5.95(+1.21%)
Jul 19, 2022 482.83 491.67 481.37 490.09 154,180 +14.30(+3.01%)
Jul 18, 2022 494.93 500.42 472.80 475.79 190,311 -18.25(-3.69%)
Jul 15, 2022 496.90 496.90 483.40 494.04 166,664 +6.09(+1.25%)
Jul 14, 2022 491.89 491.89 472.44 487.95 208,360 -11.22(-2.25%)
Jul 13, 2022 493.18 505.38 492.93 499.17 105,666 -1.12(-0.22%)
Jul 12, 2022 516.78 518.06 495.54 500.29 232,897 -21.58(-4.14%)
Jul 11, 2022 514.43 528.84 509.46 521.87 241,904 +4.75(+0.92%)
Jul 08, 2022 506.13 517.86 506.13 517.12 216,794 +4.58(+0.89%)
Jul 07, 2022 508.55 519.00 508.09 512.54 129,880 +2.87(+0.56%)
Jul 06, 2022 507.36 512.14 501.87 509.67 241,371 +3.67(+0.73%)
Jul 05, 2022 493.49 507.47 490.40 506.00 168,469 +3.66(+0.73%)
Jul 01, 2022 495.01 503.48 491.44 502.34 116,988 +7.34(+1.48%)
Jun 30, 2022 490.65 501.97 485.94 495.00 132,051 -1.07(-0.22%)
Jun 29, 2022 493.26 499.06 485.08 496.07 126,848 +0.91(+0.18%)
Jun 28, 2022 506.06 513.46 495.05 495.16 173,156 -12.53(-2.47%)
Jun 27, 2022 512.82 514.90 502.92 507.69 149,922 -0.15(-0.03%)
Jun 24, 2022 509.94 511.71 502.91 507.84 171,276 +2.26(+0.45%)
Jun 23, 2022 480.90 507.56 479.96 505.58 161,316 +25.60(+5.33%)
Jun 22, 2022 468.99 487.04 468.99 479.98 149,674 +4.89(+1.03%)
Jun 21, 2022 471.00 476.54 468.44 475.09 159,046 +11.42(+2.46%)
Jun 17, 2022 469.31 481.04 462.61 463.67 331,677 -6.71(-1.43%)
Jun 16, 2022 468.29 471.77 463.65 470.38 167,655 -10.06(-2.09%)
Jun 15, 2022 475.80 488.12 472.80 480.44 149,097 +10.48(+2.23%)
Jun 14, 2022 480.15 480.15 465.85 469.96 203,525 -11.57(-2.40%)
Jun 13, 2022 491.35 492.35 478.96 481.53 138,270 -24.79(-4.90%)
Jun 10, 2022 512.54 512.99 504.89 506.32 150,623 -14.49(-2.78%)
Jun 09, 2022 530.26 536.62 520.67 520.81 172,641 -13.90(-2.60%)
Jun 08, 2022 536.72 544.61 533.75 534.71 90,267 -5.66(-1.05%)
Jun 07, 2022 530.06 542.47 529.06 540.37 124,230 +5.39(+1.01%)
Jun 06, 2022 540.68 543.38 534.37 534.98 94,479 -0.60(-0.11%)
Jun 03, 2022 546.08 549.19 533.53 535.58 126,128 -16.95(-3.07%)
Jun 02, 2022 527.58 552.76 527.50 552.53 157,131 +24.74(+4.69%)
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.