Skip to main content

Bio-Rad Laboratories (NY: BIO )

478.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 471.55 481.25 468.95 478.96 132,984 +3.05(+0.64%)
Jan 26, 2023 464.13 485.21 464.13 475.91 199,792 +19.22(+4.21%)
Jan 25, 2023 451.52 457.59 446.57 456.69 107,277 -0.31(-0.07%)
Jan 24, 2023 460.32 462.68 453.46 457.00 142,022 -10.04(-2.15%)
Jan 23, 2023 457.44 470.07 457.44 467.04 126,149 +9.75(+2.13%)
Jan 20, 2023 451.81 457.50 448.82 457.29 107,616 +6.74(+1.50%)
Jan 19, 2023 447.15 451.74 442.09 450.55 73,642 -1.81(-0.40%)
Jan 18, 2023 457.00 464.23 451.28 452.36 115,996 -2.56(-0.56%)
Jan 17, 2023 455.18 459.35 447.88 454.92 120,621 -0.28(-0.06%)
Jan 13, 2023 449.31 457.00 443.40 455.20 102,944 +3.42(+0.76%)
Jan 12, 2023 460.15 462.63 447.41 451.78 141,421 -9.39(-2.04%)
Jan 11, 2023 437.00 466.33 437.00 461.17 313,555 +28.25(+6.53%)
Jan 10, 2023 425.46 441.40 425.46 432.92 117,580 +6.93(+1.63%)
Jan 09, 2023 424.80 431.60 422.10 425.99 168,400 +7.31(+1.75%)
Jan 06, 2023 434.05 434.60 415.04 418.68 166,281 -11.69(-2.72%)
Jan 05, 2023 427.87 435.70 420.48 430.37 181,032 -3.33(-0.77%)
Jan 04, 2023 429.05 438.46 425.99 433.70 218,614 +11.27(+2.67%)
Jan 03, 2023 427.08 431.22 417.61 422.43 243,174 +1.94(+0.46%)
Dec 30, 2022 425.00 427.66 413.81 420.49 120,143 -4.08(-0.96%)
Dec 29, 2022 414.69 427.37 409.76 424.57 93,824 +15.20(+3.71%)
Dec 28, 2022 413.05 418.35 408.24 409.37 68,319 -3.68(-0.89%)
Dec 27, 2022 413.09 415.67 405.24 413.05 83,504 +0.36(+0.09%)
Dec 23, 2022 411.30 413.45 406.29 412.69 76,514 +0.94(+0.23%)
Dec 22, 2022 407.19 412.17 400.08 411.75 76,980 -0.89(-0.22%)
Dec 21, 2022 403.59 414.15 403.59 412.64 132,133 +11.84(+2.95%)
Dec 20, 2022 399.59 402.10 393.72 400.80 208,127 -1.02(-0.25%)
Dec 19, 2022 406.45 406.45 397.44 401.82 147,930 -6.16(-1.51%)
Dec 16, 2022 417.06 419.48 406.12 407.98 303,466 -12.50(-2.97%)
Dec 15, 2022 422.82 427.57 416.09 420.48 180,106 -9.42(-2.19%)
Dec 14, 2022 432.31 441.18 427.32 429.90 198,894 -5.13(-1.18%)
Dec 13, 2022 434.43 443.33 430.88 435.03 203,933 +16.75(+4.00%)
Dec 12, 2022 417.77 420.09 414.92 418.28 147,849 +2.19(+0.53%)
Dec 09, 2022 418.41 423.59 415.70 416.09 138,648 -4.01(-0.95%)
Dec 08, 2022 404.04 421.92 400.27 420.10 174,660 +16.22(+4.02%)
Dec 07, 2022 401.97 411.44 399.25 403.88 196,827 +4.29(+1.07%)
Dec 06, 2022 404.25 410.07 395.33 399.59 180,038 -6.20(-1.53%)
Dec 05, 2022 412.77 412.77 403.83 405.79 152,093 -13.27(-3.17%)
Dec 02, 2022 412.15 419.15 406.49 419.06 130,459 +1.02(+0.24%)
Dec 01, 2022 421.09 425.88 415.09 418.04 248,129 +3.33(+0.80%)
Nov 30, 2022 404.36 417.35 399.08 414.71 368,397 +15.16(+3.79%)
Nov 29, 2022 397.32 406.57 393.15 399.55 129,178 +1.14(+0.29%)
Nov 28, 2022 401.64 402.76 396.45 398.41 203,527 -5.65(-1.40%)
Nov 25, 2022 402.89 406.54 400.76 404.06 54,007 +0.12(+0.03%)
Nov 23, 2022 404.88 409.88 402.01 403.94 141,839 -1.54(-0.38%)
Nov 22, 2022 402.05 405.54 395.78 405.48 116,300 +7.31(+1.84%)
Nov 21, 2022 395.56 401.00 392.46 398.17 199,069 +0.05(+0.01%)
Nov 18, 2022 404.12 405.33 392.10 398.12 147,177 +3.56(+0.90%)
Nov 17, 2022 405.00 409.80 387.62 394.56 208,378 -13.50(-3.31%)
Nov 16, 2022 421.50 421.50 405.49 408.06 228,092 -13.05(-3.10%)
Nov 15, 2022 434.28 434.28 417.33 421.11 232,802 -0.99(-0.23%)
Nov 14, 2022 433.10 435.61 422.10 422.10 230,269 -13.58(-3.12%)
Nov 11, 2022 428.91 450.81 427.97 435.68 365,772 +8.10(+1.89%)
Nov 10, 2022 420.75 430.17 419.78 427.58 427,976 +24.09(+5.97%)
Nov 09, 2022 380.15 406.41 379.89 403.49 647,020 +21.66(+5.67%)
Nov 08, 2022 380.81 402.91 378.13 381.83 460,746 +2.94(+0.78%)
Nov 07, 2022 381.07 382.51 371.74 378.89 355,328 +0.69(+0.18%)
Nov 04, 2022 368.83 378.75 362.17 378.20 304,720 +13.05(+3.57%)
Nov 03, 2022 351.20 368.10 346.17 365.15 335,078 +9.13(+2.56%)
Nov 02, 2022 356.97 370.80 352.96 356.02 380,453 -2.33(-0.65%)
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.