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 (%)
Nov 30, 2023 304.10 306.13 300.31 304.92 213,503 +0.43(+0.14%)
Nov 29, 2023 305.18 308.88 304.08 304.49 293,540 +0.09(+0.03%)
Nov 28, 2023 307.23 308.38 303.26 304.40 149,343 -2.74(-0.89%)
Nov 27, 2023 308.98 309.14 305.68 307.14 408,380 -4.05(-1.30%)
Nov 24, 2023 308.73 312.57 307.96 311.19 65,002 +1.31(+0.42%)
Nov 22, 2023 308.31 311.24 305.76 309.88 112,507 +3.70(+1.21%)
Nov 21, 2023 305.24 314.49 305.24 306.18 197,996 +1.66(+0.55%)
Nov 20, 2023 298.54 304.86 296.73 304.52 187,436 +5.16(+1.72%)
Nov 17, 2023 308.14 309.59 297.22 299.36 394,408 -5.14(-1.69%)
Nov 16, 2023 309.14 311.66 299.38 304.50 421,363 -2.39(-0.78%)
Nov 15, 2023 307.46 313.19 303.90 306.89 414,039 -0.59(-0.19%)
Nov 14, 2023 313.35 314.82 306.94 307.48 438,486 +3.73(+1.23%)
Nov 13, 2023 301.31 307.68 298.05 303.75 299,959 -0.29(-0.10%)
Nov 10, 2023 305.96 307.32 298.45 304.04 382,703 -2.74(-0.89%)
Nov 09, 2023 307.02 311.23 305.20 306.78 557,436 +1.64(+0.54%)
Nov 08, 2023 304.63 310.61 301.26 305.14 490,685 +2.32(+0.77%)
Nov 07, 2023 288.30 303.29 288.30 302.82 456,079 +13.96(+4.83%)
Nov 06, 2023 287.76 295.45 285.00 288.86 437,275 +0.98(+0.34%)
Nov 03, 2023 288.87 293.84 286.19 287.88 238,725 +6.69(+2.38%)
Nov 02, 2023 281.29 284.67 279.99 281.19 271,373 +3.69(+1.33%)
Nov 01, 2023 274.17 278.09 267.86 277.50 227,280 +2.22(+0.81%)
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%)
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.