Skip to main content

Bio-Rad Laboratories (NY: BIO )

349.60 +0.04 (+0.01%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 54.25 54.30 53.94 54.05 41,200 -0.05(-0.09%)
Jan 29, 2004 54.35 54.45 53.61 54.10 85,400 -0.40(-0.73%)
Jan 28, 2004 56.00 56.10 54.50 54.50 57,000 -1.44(-2.57%)
Jan 27, 2004 55.50 56.20 55.50 55.94 104,600 +0.79(+1.43%)
Jan 26, 2004 54.85 55.20 54.82 55.15 257,300 +0.35(+0.64%)
Jan 23, 2004 54.75 54.98 54.71 54.80 154,700 +0.20(+0.37%)
Jan 22, 2004 54.85 55.23 54.29 54.60 123,600 -0.40(-0.73%)
Jan 21, 2004 54.50 55.30 54.50 55.00 210,800 +0.38(+0.70%)
Jan 20, 2004 56.00 56.15 54.62 54.62 222,400 -1.33(-2.38%)
Jan 16, 2004 56.50 57.02 55.74 55.95 176,600 -0.65(-1.15%)
Jan 15, 2004 56.85 57.70 56.40 56.60 109,600 -0.40(-0.70%)
Jan 14, 2004 57.99 58.20 56.83 57.00 177,700 -1.10(-1.89%)
Jan 13, 2004 58.00 58.56 57.75 58.10 72,200 +0.35(+0.61%)
Jan 12, 2004 58.70 58.74 57.41 57.75 99,100 -1.01(-1.72%)
Jan 09, 2004 58.30 60.50 58.30 58.76 200,700 +0.31(+0.53%)
Jan 08, 2004 58.90 59.00 58.30 58.45 93,500 -0.34(-0.58%)
Jan 07, 2004 58.10 59.50 58.10 58.79 152,700 +0.69(+1.19%)
Jan 06, 2004 58.50 58.50 57.84 58.10 152,400 -0.15(-0.26%)
Jan 05, 2004 58.25 58.50 57.41 58.25 207,400 -0.16(-0.27%)
Jan 02, 2004 57.50 59.29 56.50 58.41 200,600 +0.74(+1.28%)
Dec 31, 2003 58.40 58.60 57.61 57.67 267,000 -0.82(-1.40%)
Dec 30, 2003 59.80 60.29 58.35 58.49 425,100 -1.29(-2.16%)
Dec 29, 2003 62.49 62.50 59.66 59.78 999,500 -2.37(-3.81%)
Dec 26, 2003 62.75 62.75 61.05 62.15 1,075,600 +2.33(+3.90%)
Dec 24, 2003 63.00 65.00 58.67 59.82 2,620,200 +10.04(+20.17%)
Dec 23, 2003 49.60 50.15 49.60 49.78 61,500 +0.15(+0.30%)
Dec 22, 2003 49.30 49.54 49.30 49.63 84,700 +0.16(+0.32%)
Dec 19, 2003 49.10 49.60 49.10 49.47 71,600 +0.15(+0.30%)
Dec 18, 2003 49.10 49.40 49.10 49.32 180,600 +0.22(+0.45%)
Dec 17, 2003 50.80 50.85 48.83 49.10 561,900 -1.82(-3.57%)
Dec 16, 2003 51.10 51.25 50.92 50.92 88,000 -0.21(-0.41%)
Dec 15, 2003 51.15 51.50 51.03 51.13 40,700 +0.10(+0.20%)
Dec 12, 2003 51.08 51.09 51.00 51.03 70,500 -0.05(-0.10%)
Dec 11, 2003 51.00 51.18 51.00 51.08 42,000 +0.08(+0.16%)
Dec 10, 2003 51.07 51.07 51.00 51.00 135,400 +0.00(+0.00%)
Dec 09, 2003 51.08 51.08 51.01 51.00 86,700 -0.04(-0.08%)
Dec 08, 2003 51.19 51.19 51.01 51.04 106,900 +0.05(+0.10%)
Dec 05, 2003 51.15 51.15 50.99 50.99 49,900 -0.01(-0.02%)
Dec 04, 2003 51.00 51.15 51.00 51.00 58,800 +0.00(+0.00%)
Dec 03, 2003 51.55 51.55 50.99 51.00 94,400 -0.55(-1.07%)
Dec 02, 2003 51.70 52.15 51.55 51.55 40,000 -0.30(-0.58%)
Dec 01, 2003 51.25 51.97 51.25 51.85 81,200 +0.60(+1.17%)
Nov 28, 2003 51.20 51.38 51.20 51.25 27,200 -0.03(-0.06%)
Nov 26, 2003 51.01 51.50 51.01 51.28 33,000 +0.27(+0.53%)
Nov 25, 2003 51.20 51.20 51.00 51.01 102,200 -0.24(-0.47%)
Nov 24, 2003 51.30 51.40 51.10 51.25 87,400 -0.03(-0.06%)
Nov 21, 2003 51.25 51.25 51.05 51.28 40,300 +0.15(+0.29%)
Nov 20, 2003 51.12 51.27 51.09 51.13 66,400 -0.06(-0.12%)
Nov 19, 2003 51.18 51.25 51.03 51.19 74,100 +0.19(+0.37%)
Nov 18, 2003 51.26 51.26 51.04 51.00 112,700 -0.50(-0.97%)
Nov 17, 2003 51.51 51.73 51.45 51.50 72,900 -0.58(-1.11%)
Nov 14, 2003 53.00 53.05 52.08 52.08 29,800 -0.87(-1.64%)
Nov 13, 2003 51.15 52.50 51.15 52.95 86,800 +1.80(+3.52%)
Nov 12, 2003 51.30 51.48 51.00 51.15 34,300 -0.15(-0.29%)
Nov 11, 2003 50.50 51.30 50.35 51.30 129,500 +0.40(+0.79%)
Nov 10, 2003 52.20 52.20 50.90 50.90 120,300 -1.43(-2.73%)
Nov 07, 2003 52.00 52.90 51.00 52.33 204,900 -2.09(-3.84%)
Nov 06, 2003 53.60 54.49 53.60 54.42 115,300 +0.94(+1.76%)
Nov 05, 2003 52.95 53.50 53.20 53.48 90,500 +0.18(+0.34%)
Nov 04, 2003 52.95 53.81 52.95 53.30 64,000 +0.45(+0.85%)
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.