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

Bio-Rad Laboratories (NY: BIO )

283.13 +2.11 (+0.75%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 19, 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 (%)
Oct 31, 2023 273.85 284.74 272.62 275.28 251,823 +5.91(+2.19%)
Oct 30, 2023 275.08 275.08 261.59 269.37 449,693 -1.31(-0.48%)
Oct 27, 2023 274.40 276.26 266.19 270.68 847,667 -20.85(-7.15%)
Oct 26, 2023 289.80 292.76 285.70 291.53 377,980 +1.46(+0.50%)
Oct 25, 2023 297.49 297.49 288.12 290.07 293,125 -13.64(-4.49%)
Oct 24, 2023 300.45 306.06 298.61 303.71 240,741 +1.81(+0.60%)
Oct 23, 2023 309.00 309.00 301.77 301.90 217,929 -8.89(-2.86%)
Oct 20, 2023 315.51 317.84 309.01 310.79 252,387 -5.20(-1.65%)
Oct 19, 2023 317.84 325.19 313.08 315.99 285,922 +1.99(+0.63%)
Oct 18, 2023 329.14 329.14 309.02 314.00 517,060 -27.05(-7.93%)
Oct 17, 2023 346.41 346.41 336.93 341.05 335,902 -10.03(-2.86%)
Oct 16, 2023 346.24 354.73 340.23 351.08 154,412 +6.35(+1.84%)
Oct 13, 2023 344.36 348.97 340.09 344.73 164,370 -1.96(-0.57%)
Oct 12, 2023 356.27 361.41 343.92 346.69 274,918 -10.31(-2.89%)
Oct 11, 2023 365.19 365.19 355.63 357.00 96,550 -8.04(-2.20%)
Oct 10, 2023 358.99 366.30 356.30 365.04 141,051 +6.12(+1.71%)
Oct 09, 2023 354.85 361.03 350.40 358.92 136,928 +2.16(+0.61%)
Oct 06, 2023 353.12 359.00 352.81 356.76 93,996 +1.54(+0.43%)
Oct 05, 2023 355.95 357.36 351.22 355.22 128,231 +0.02(+0.01%)
Oct 04, 2023 351.12 356.79 348.85 355.20 104,760 +4.74(+1.35%)
Oct 03, 2023 348.74 352.87 347.24 350.46 128,095 -1.09(-0.31%)
Oct 02, 2023 355.54 358.84 347.00 351.55 125,840 -6.90(-1.92%)
Sep 29, 2023 359.76 362.01 356.19 358.45 165,577 +2.33(+0.65%)
Sep 28, 2023 352.74 358.65 350.83 356.12 99,917 +3.65(+1.04%)
Sep 27, 2023 353.20 354.70 351.39 352.47 111,385 +2.22(+0.63%)
Sep 26, 2023 351.52 356.69 349.81 350.25 83,388 -2.93(-0.83%)
Sep 25, 2023 351.61 353.40 351.41 353.18 88,545 +0.15(+0.04%)
Sep 22, 2023 357.40 358.77 351.96 353.03 104,276 -4.27(-1.20%)
Sep 21, 2023 361.61 361.61 354.77 357.30 143,814 -7.12(-1.95%)
Sep 20, 2023 364.39 370.57 363.55 364.42 100,851 +4.05(+1.12%)
Sep 19, 2023 366.47 368.28 359.61 360.37 150,957 -7.35(-2.00%)
Sep 18, 2023 375.60 377.88 366.68 367.72 166,994 -8.51(-2.26%)
Sep 15, 2023 370.93 384.37 370.93 376.23 530,760 +2.95(+0.79%)
Sep 14, 2023 370.16 374.65 365.02 373.28 140,005 +4.70(+1.28%)
Sep 13, 2023 359.53 371.70 359.53 368.58 184,535 +6.63(+1.83%)
Sep 12, 2023 360.51 363.44 358.19 361.95 141,208 -0.76(-0.21%)
Sep 11, 2023 356.23 367.36 356.23 362.71 211,372 +4.80(+1.34%)
Sep 08, 2023 365.67 365.71 350.77 357.91 229,156 -9.97(-2.71%)
Sep 07, 2023 368.06 369.26 365.00 367.88 160,272 -2.10(-0.57%)
Sep 06, 2023 380.51 380.51 367.42 369.98 305,747 -12.26(-3.21%)
Sep 05, 2023 392.32 394.51 381.29 382.24 166,126 -12.36(-3.13%)
Sep 01, 2023 403.94 406.44 392.60 394.60 123,218 -5.60(-1.40%)
Aug 31, 2023 398.11 404.09 395.82 400.20 174,569 +3.35(+0.84%)
Aug 30, 2023 396.11 399.54 390.72 396.85 101,946 +1.25(+0.32%)
Aug 29, 2023 387.00 395.64 385.72 395.60 96,514 +10.22(+2.65%)
Aug 28, 2023 383.05 387.70 383.05 385.38 116,273 +3.60(+0.94%)
Aug 25, 2023 381.95 384.40 378.14 381.78 110,289 -0.49(-0.13%)
Aug 24, 2023 385.54 388.60 380.76 382.27 110,031 -3.69(-0.96%)
Aug 23, 2023 380.03 386.23 380.03 385.96 74,731 +6.89(+1.82%)
Aug 22, 2023 378.46 384.33 378.46 379.07 90,749 -1.08(-0.28%)
Aug 21, 2023 380.22 382.05 376.11 380.15 90,316 -0.28(-0.07%)
Aug 18, 2023 382.67 385.33 375.92 380.43 170,803 -5.24(-1.36%)
Aug 17, 2023 387.41 389.34 383.24 385.67 110,325 -0.79(-0.20%)
Aug 16, 2023 393.04 393.20 385.69 386.46 117,107 -8.25(-2.09%)
Aug 15, 2023 393.24 396.15 390.27 394.71 117,817 -0.42(-0.11%)
Aug 14, 2023 395.04 399.48 393.74 395.13 98,983 -1.99(-0.50%)
Aug 11, 2023 395.56 399.37 392.05 397.12 133,470 -0.82(-0.21%)
Aug 10, 2023 398.41 402.55 395.51 397.94 184,957 +1.20(+0.30%)
Aug 09, 2023 401.95 403.34 395.24 396.74 158,165 -6.07(-1.51%)
Aug 08, 2023 400.52 403.85 398.31 402.81 184,923 +1.29(+0.32%)
Aug 07, 2023 398.54 404.07 398.01 401.52 334,928 +1.52(+0.38%)
Aug 04, 2023 408.79 419.00 399.61 400.00 493,283 -1.80(-0.45%)
Aug 03, 2023 402.88 405.00 396.92 401.80 244,549 -1.95(-0.48%)
Aug 02, 2023 405.17 412.42 403.42 403.75 227,528 -3.56(-0.87%)
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.