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 (%)
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%)
Mar 01, 2022 624.33 631.48 611.82 616.75 235,965 -9.21(-1.47%)
Feb 28, 2022 636.13 638.63 618.80 625.96 289,153 -15.33(-2.39%)
Feb 25, 2022 606.29 651.83 627.00 641.29 636,299 +42.86(+7.16%)
Feb 24, 2022 564.05 598.58 563.00 598.43 241,673 +26.01(+4.54%)
Feb 23, 2022 584.91 595.39 571.00 572.42 179,755 -10.46(-1.79%)
Feb 22, 2022 578.93 588.67 578.09 582.88 288,690 -0.88(-0.15%)
Feb 18, 2022 583.76 0 -4.47(-0.76%)
Feb 17, 2022 609.81 613.19 587.69 588.23 314,536 -24.46(-3.99%)
Feb 16, 2022 612.91 617.38 603.25 612.69 343,148 -5.00(-0.81%)
Feb 15, 2022 628.39 640.53 615.34 617.69 265,752 -3.29(-0.53%)
Feb 14, 2022 623.51 637.71 616.82 620.98 323,704 -8.82(-1.40%)
Feb 11, 2022 635.00 670.62 629.00 629.80 505,691 +4.63(+0.74%)
Feb 10, 2022 624.80 638.96 623.48 625.17 255,180 -12.04(-1.89%)
Feb 09, 2022 627.07 643.26 627.07 637.21 242,557 +19.61(+3.18%)
Feb 08, 2022 618.88 624.97 614.01 617.60 270,228 -7.46(-1.19%)
Feb 07, 2022 630.46 637.45 620.31 625.06 185,448 -1.63(-0.26%)
Feb 04, 2022 620.57 635.10 619.66 626.69 226,915 +3.79(+0.61%)
Feb 03, 2022 610.00 631.17 622.90 254,426 +4.10(+0.66%)
Feb 02, 2022 615.58 624.96 610.17 618.80 225,722 +8.92(+1.46%)
Feb 01, 2022 606.38 611.85 593.80 609.88 239,375 +10.15(+1.69%)
Jan 31, 2022 594.93 604.72 599.73 223,754 +6.73(+1.13%)
Jan 28, 2022 569.86 597.24 562.61 593.00 227,721 +28.33(+5.02%)
Jan 27, 2022 574.65 576.53 560.62 564.67 271,915 -7.38(-1.29%)
Jan 26, 2022 582.70 587.93 565.76 572.05 231,330 -2.88(-0.50%)
Jan 25, 2022 574.66 584.34 558.50 574.93 400,201 -9.03(-1.55%)
Jan 24, 2022 583.40 584.95 561.86 583.96 278,540 -1.72(-0.29%)
Jan 21, 2022 586.91 596.45 579.66 585.68 197,622 -1.72(-0.29%)
Jan 20, 2022 602.53 606.05 586.57 587.40 223,039 -11.04(-1.84%)
Jan 19, 2022 602.53 608.27 597.60 598.44 307,372 -1.36(-0.23%)
Jan 18, 2022 614.61 621.16 597.78 599.80 213,076 -28.43(-4.53%)
Jan 14, 2022 628.23 0 -10.93(-1.71%)
Jan 13, 2022 674.13 674.13 638.58 639.16 137,399 -30.54(-4.56%)
Jan 12, 2022 672.85 685.29 662.82 669.70 154,445 -5.28(-0.78%)
Jan 11, 2022 668.25 678.69 658.60 674.98 132,996 +10.50(+1.58%)
Jan 10, 2022 655.31 664.87 643.65 664.48 140,329 +1.32(+0.20%)
Jan 07, 2022 681.32 695.61 656.62 663.16 120,159 -20.36(-2.98%)
Jan 06, 2022 685.14 698.27 677.75 683.52 187,845 -10.91(-1.57%)
Jan 05, 2022 705.00 715.33 689.67 694.43 140,488 -7.66(-1.09%)
Jan 04, 2022 732.56 742.62 695.00 702.09 142,400 -33.33(-4.53%)
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.