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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2019 244.56 250.11 243.74 249.87 216,057 +4.89(+2.00%)
Jan 30, 2019 240.00 245.10 238.48 244.98 198,164 +5.68(+2.37%)
Jan 29, 2019 238.04 241.90 238.01 239.30 183,725 +1.23(+0.52%)
Jan 28, 2019 237.86 238.21 235.52 238.07 124,836 -2.24(-0.93%)
Jan 25, 2019 238.55 240.68 236.53 240.31 206,800 +3.24(+1.37%)
Jan 24, 2019 237.00 239.03 236.29 237.07 146,736 -0.02(-0.01%)
Jan 23, 2019 236.31 237.71 233.18 237.09 162,784 +1.57(+0.67%)
Jan 22, 2019 238.87 240.90 234.29 235.52 167,158 -4.13(-1.72%)
Jan 18, 2019 239.81 242.55 237.89 239.65 321,100 +1.81(+0.76%)
Jan 17, 2019 236.23 239.65 235.44 237.84 248,192 +1.28(+0.54%)
Jan 16, 2019 238.75 240.53 236.32 236.56 204,561 -1.34(-0.56%)
Jan 15, 2019 236.68 239.28 236.68 237.90 276,609 +1.53(+0.65%)
Jan 14, 2019 238.50 239.45 236.37 236.37 259,502 -5.05(-2.09%)
Jan 11, 2019 240.30 242.00 238.20 241.42 127,800 +0.55(+0.23%)
Jan 10, 2019 235.88 242.15 235.68 240.87 216,735 +3.50(+1.47%)
Jan 09, 2019 236.61 241.40 236.61 237.37 264,606 +1.84(+0.78%)
Jan 08, 2019 235.00 236.91 232.48 235.53 234,372 +1.86(+0.80%)
Jan 07, 2019 227.52 234.82 227.26 233.67 349,168 +7.39(+3.27%)
Jan 04, 2019 224.50 228.34 224.11 226.28 446,700 +1.98(+0.88%)
Jan 03, 2019 228.18 231.26 223.89 224.30 172,145 -3.78(-1.66%)
Jan 02, 2019 229.73 231.23 226.73 228.08 165,788 -4.14(-1.78%)
Dec 31, 2018 231.32 233.69 227.50 232.22 165,100 +2.56(+1.11%)
Dec 28, 2018 231.34 234.47 228.20 229.66 107,600 -0.22(-0.10%)
Dec 27, 2018 224.94 229.88 222.67 229.88 149,322 +2.45(+1.08%)
Dec 26, 2018 221.00 227.75 220.05 227.43 202,705 +7.33(+3.33%)
Dec 24, 2018 224.54 224.54 220.10 220.10 45,100 -5.35(-2.37%)
Dec 21, 2018 231.62 232.00 224.81 225.45 222,600 -5.59(-2.42%)
Dec 20, 2018 233.92 236.93 228.65 231.04 133,227 -3.89(-1.66%)
Dec 19, 2018 240.43 243.36 232.08 234.93 264,316 -5.02(-2.09%)
Dec 18, 2018 244.40 247.19 237.04 239.95 140,620 -3.07(-1.26%)
Dec 17, 2018 247.58 249.37 241.56 243.02 170,808 -4.80(-1.94%)
Dec 14, 2018 248.04 249.94 246.76 247.82 191,900 -2.46(-0.98%)
Dec 13, 2018 255.30 255.52 246.82 250.28 198,528 -3.97(-1.56%)
Dec 12, 2018 256.11 259.62 253.76 254.25 189,027 +2.19(+0.87%)
Dec 11, 2018 254.81 256.43 250.55 252.06 243,768 +0.36(+0.14%)
Dec 10, 2018 255.98 255.98 250.19 251.70 243,439 -4.53(-1.77%)
Dec 07, 2018 262.96 264.13 255.66 256.23 263,100 -6.75(-2.57%)
Dec 06, 2018 262.52 264.05 259.45 262.98 237,467 -3.42(-1.28%)
Dec 04, 2018 277.85 277.85 265.72 266.40 213,900 -11.05(-3.98%)
Dec 03, 2018 277.34 278.85 273.27 277.45 146,930 +2.99(+1.09%)
Nov 30, 2018 274.12 275.91 272.67 274.46 157,000 -0.86(-0.31%)
Nov 29, 2018 273.54 278.42 273.54 275.32 271,714 +0.57(+0.21%)
Nov 28, 2018 270.66 276.25 268.29 274.75 263,391 +4.77(+1.77%)
Nov 27, 2018 270.54 273.10 269.04 269.98 189,459 -2.61(-0.96%)
Nov 26, 2018 274.85 275.17 269.32 272.59 272,784 -0.45(-0.16%)
Nov 23, 2018 267.72 275.25 267.72 273.04 74,900 +3.88(+1.44%)
Nov 21, 2018 269.16 269.16 269.16 0 +4.38(+1.65%)
Nov 20, 2018 265.44 270.05 261.99 264.78 253,212 -3.61(-1.35%)
Nov 19, 2018 274.92 274.92 268.01 268.39 274,531 -7.78(-2.82%)
Nov 16, 2018 271.31 279.06 270.58 276.17 130,300 +2.95(+1.08%)
Nov 15, 2018 267.26 274.07 264.47 273.22 149,009 +4.94(+1.84%)
Nov 14, 2018 271.01 271.53 267.71 268.28 289,469 -0.55(-0.20%)
Nov 13, 2018 272.32 276.14 267.66 268.83 174,930 -1.05(-0.39%)
Nov 12, 2018 275.82 278.45 269.01 269.88 204,643 -6.54(-2.37%)
Nov 09, 2018 281.29 281.29 276.01 276.42 333,500 -6.78(-2.39%)
Nov 08, 2018 282.16 285.46 281.95 283.20 137,298 +0.03(+0.01%)
Nov 07, 2018 279.63 283.80 278.01 283.17 197,894 +4.29(+1.54%)
Nov 06, 2018 275.10 282.73 275.10 278.88 198,388 +2.64(+0.96%)
Nov 05, 2018 269.80 279.39 269.80 276.24 285,874 +6.47(+2.40%)
Nov 02, 2018 262.00 270.99 260.00 269.77 685,900 -5.57(-2.02%)
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.