Skip to main content

Bio-Rad Laboratories (NY: BIO )

345.87 -3.69 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 36.29 36.75 35.65 35.75 86,600 -0.54(-1.49%)
Mar 28, 2003 35.40 36.38 35.35 36.29 45,600 +0.77(+2.17%)
Mar 27, 2003 35.55 35.55 35.05 35.52 61,000 -0.09(-0.25%)
Mar 26, 2003 36.55 36.84 35.61 35.61 49,900 -0.80(-2.20%)
Mar 25, 2003 35.50 36.41 35.32 36.41 50,700 +0.81(+2.28%)
Mar 24, 2003 36.50 36.50 35.25 35.60 64,400 -1.23(-3.34%)
Mar 21, 2003 34.00 36.83 34.00 36.83 119,000 +2.83(+8.32%)
Mar 20, 2003 34.25 34.25 33.55 34.00 85,800 -0.39(-1.13%)
Mar 19, 2003 34.50 34.50 34.27 34.39 58,600 -0.28(-0.81%)
Mar 18, 2003 35.15 35.15 34.60 34.67 108,200 -0.56(-1.59%)
Mar 17, 2003 35.35 35.45 35.10 35.23 86,800 -0.02(-0.06%)
Mar 14, 2003 35.38 35.55 35.20 35.25 39,000 -0.13(-0.37%)
Mar 13, 2003 34.90 35.39 34.65 35.38 66,700 +0.68(+1.96%)
Mar 12, 2003 35.35 35.35 34.50 34.70 153,800 -0.75(-2.12%)
Mar 11, 2003 35.50 35.59 35.30 35.45 174,600 -0.20(-0.56%)
Mar 10, 2003 35.50 35.70 35.30 35.65 51,100 +0.05(+0.14%)
Mar 07, 2003 35.30 35.70 34.95 35.60 61,100 +0.20(+0.56%)
Mar 06, 2003 35.60 35.75 35.30 35.40 29,800 -0.25(-0.70%)
Mar 05, 2003 35.20 35.70 35.01 35.65 31,800 +0.34(+0.96%)
Mar 04, 2003 35.60 35.72 35.30 35.31 97,200 -0.19(-0.54%)
Mar 03, 2003 35.86 36.20 35.50 35.50 49,900 -0.45(-1.25%)
Feb 28, 2003 36.00 36.44 35.80 35.95 29,200 -0.15(-0.42%)
Feb 27, 2003 35.64 36.15 35.15 36.10 85,100 +0.40(+1.12%)
Feb 26, 2003 35.73 35.88 35.20 35.70 35,200 +0.00(+0.00%)
Feb 25, 2003 35.40 35.70 34.85 35.70 128,100 +0.14(+0.39%)
Feb 24, 2003 38.00 38.00 35.56 35.56 72,200 -2.58(-6.76%)
Feb 21, 2003 38.00 38.48 37.78 38.14 67,000 +0.14(+0.37%)
Feb 20, 2003 37.30 38.00 37.20 38.00 97,800 +0.40(+1.06%)
Feb 19, 2003 37.95 38.49 37.56 37.60 45,000 -0.27(-0.71%)
Feb 18, 2003 36.00 39.00 36.00 37.87 195,600 +1.87(+5.19%)
Feb 14, 2003 33.40 36.00 33.39 36.00 483,900 +2.60(+7.78%)
Feb 13, 2003 33.40 33.85 33.20 33.40 73,800 -0.10(-0.30%)
Feb 12, 2003 34.20 34.20 33.45 33.50 53,100 -0.60(-1.76%)
Feb 11, 2003 33.65 34.25 33.61 34.10 48,300 +0.42(+1.25%)
Feb 10, 2003 33.40 33.70 33.30 33.68 176,300 +0.13(+0.39%)
Feb 07, 2003 34.55 34.56 33.45 33.55 73,100 -1.22(-3.51%)
Feb 06, 2003 35.25 35.26 34.63 34.77 93,200 -0.73(-2.06%)
Feb 05, 2003 35.25 35.65 35.01 35.50 69,500 +0.25(+0.71%)
Feb 04, 2003 35.35 35.35 34.40 35.25 59,600 -0.40(-1.12%)
Feb 03, 2003 35.00 35.69 34.95 35.65 81,400 +0.25(+0.71%)
Jan 31, 2003 34.70 35.50 34.65 35.40 119,800 +0.55(+1.58%)
Jan 30, 2003 35.30 35.30 34.52 34.85 64,400 -0.34(-0.97%)
Jan 29, 2003 35.07 35.19 34.15 35.19 69,100 -0.18(-0.51%)
Jan 28, 2003 34.60 35.37 33.88 35.37 62,000 +0.69(+1.99%)
Jan 27, 2003 35.00 35.30 34.40 34.68 71,800 -0.51(-1.45%)
Jan 24, 2003 35.30 35.49 34.82 35.19 119,900 -0.21(-0.59%)
Jan 23, 2003 35.48 36.03 35.27 35.40 58,000 -0.09(-0.25%)
Jan 22, 2003 36.00 36.00 35.20 35.49 108,500 -0.71(-1.96%)
Jan 21, 2003 36.73 37.00 36.19 36.20 69,200 -0.53(-1.44%)
Jan 17, 2003 36.85 37.20 36.68 36.73 97,300 -0.42(-1.13%)
Jan 16, 2003 36.60 37.47 36.60 37.15 163,400 +0.55(+1.50%)
Jan 15, 2003 37.08 37.08 36.00 36.60 176,500 -0.48(-1.29%)
Jan 14, 2003 37.00 37.97 36.85 37.08 86,900 +0.08(+0.22%)
Jan 13, 2003 37.55 37.57 35.02 37.00 251,900 -0.36(-0.96%)
Jan 10, 2003 38.85 38.85 37.36 37.36 191,200 -1.54(-3.96%)
Jan 09, 2003 38.55 38.98 38.55 38.90 50,300 +0.50(+1.30%)
Jan 08, 2003 38.80 39.11 38.40 38.40 98,600 -0.42(-1.08%)
Jan 07, 2003 38.50 39.09 38.50 38.82 80,100 +0.27(+0.70%)
Jan 06, 2003 37.80 38.60 37.80 38.55 129,500 +0.56(+1.47%)
Jan 03, 2003 38.11 38.79 37.00 37.99 121,300 -0.22(-0.58%)
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.