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 29, 2018 250.08 250.08 250.08 0 +2.46(+0.99%)
Mar 28, 2018 250.46 254.60 246.15 247.62 292,425 -1.96(-0.79%)
Mar 27, 2018 254.07 254.07 245.84 249.58 174,793 -3.92(-1.55%)
Mar 26, 2018 250.92 254.49 246.18 253.50 136,875 +6.44(+2.61%)
Mar 23, 2018 252.50 254.80 246.71 247.06 111,527 -5.63(-2.23%)
Mar 22, 2018 259.42 261.48 252.67 252.69 149,802 -8.22(-3.15%)
Mar 21, 2018 261.88 263.88 258.53 260.91 82,378 -1.73(-0.66%)
Mar 20, 2018 263.97 264.05 260.62 262.64 70,545 +0.37(+0.14%)
Mar 19, 2018 262.24 264.14 258.65 262.27 139,443 -0.73(-0.28%)
Mar 16, 2018 269.77 269.77 259.95 263.00 286,746 -5.58(-2.08%)
Mar 15, 2018 269.10 271.40 266.15 268.58 85,891 -0.82(-0.30%)
Mar 14, 2018 272.08 272.84 265.31 269.40 93,122 -1.54(-0.57%)
Mar 13, 2018 274.57 274.99 268.86 270.94 68,450 -2.90(-1.06%)
Mar 12, 2018 273.96 276.00 267.53 273.84 78,947 -0.27(-0.10%)
Mar 09, 2018 267.50 275.34 265.49 274.11 143,629 +8.27(+3.11%)
Mar 08, 2018 266.40 267.58 264.01 265.84 95,263 +0.21(+0.08%)
Mar 07, 2018 272.04 265.63 235,644 +3.29(+1.25%)
Mar 06, 2018 260.40 263.81 257.56 262.34 202,825 +2.36(+0.91%)
Mar 05, 2018 261.23 261.60 256.27 259.98 152,781 -3.06(-1.16%)
Mar 02, 2018 262.12 264.46 259.65 263.04 261,118 -1.78(-0.67%)
Mar 01, 2018 271.29 271.29 260.41 264.82 220,037 -5.22(-1.93%)
Feb 28, 2018 274.81 279.59 264.60 270.04 428,971 +16.04(+6.31%)
Feb 27, 2018 257.56 258.98 252.91 254.00 155,248 -3.85(-1.49%)
Feb 26, 2018 254.72 259.24 253.21 257.85 168,927 +3.54(+1.39%)
Feb 23, 2018 249.10 254.83 246.63 254.31 204,091 +6.23(+2.51%)
Feb 22, 2018 248.08 228,002 +2.46(+1.00%)
Feb 21, 2018 251.74 255.69 245.28 245.62 178,608 -5.50(-2.19%)
Feb 20, 2018 247.62 254.23 246.31 251.12 204,939 +2.08(+0.84%)
Feb 16, 2018 249.04 249.04 249.04 0 +2.21(+0.90%)
Feb 15, 2018 248.34 250.18 243.02 246.83 115,356 -1.08(-0.44%)
Feb 14, 2018 235.49 249.58 235.49 247.91 166,846 +10.55(+4.44%)
Feb 13, 2018 239.00 240.43 235.71 237.36 157,270 -2.33(-0.97%)
Feb 12, 2018 238.07 242.09 233.96 239.69 159,844 +2.97(+1.25%)
Feb 09, 2018 235.34 240.30 231.00 236.72 177,635 +2.75(+1.18%)
Feb 08, 2018 244.11 245.85 233.48 233.97 160,308 -9.79(-4.02%)
Feb 07, 2018 245.58 248.20 245.21 243.76 209,497 -2.71(-1.10%)
Feb 06, 2018 243.44 249.25 240.54 246.47 220,216 -4.35(-1.74%)
Feb 05, 2018 252.47 255.00 246.53 250.82 112,170 -3.52(-1.38%)
Feb 02, 2018 257.62 259.83 253.92 254.34 97,592 -4.41(-1.70%)
Feb 01, 2018 257.81 259.99 256.23 258.75 233,582 +0.22(+0.09%)
Jan 31, 2018 261.01 264.89 256.08 258.53 104,635 -0.67(-0.26%)
Jan 30, 2018 261.11 261.86 261.11 259.20 108,202 -4.21(-1.60%)
Jan 29, 2018 261.06 266.98 261.06 263.41 134,700 +1.52(+0.58%)
Jan 26, 2018 259.23 263.65 254.55 261.89 212,266 +2.78(+1.07%)
Jan 25, 2018 255.76 259.21 254.48 259.11 114,211 +4.70(+1.85%)
Jan 24, 2018 255.95 257.12 252.40 254.41 141,302 -0.42(-0.16%)
Jan 23, 2018 255.40 258.20 254.36 254.83 150,004 +0.18(+0.07%)
Jan 22, 2018 253.28 255.80 250.94 254.65 134,754 +0.11(+0.04%)
Jan 19, 2018 252.90 255.89 251.27 254.54 272,568 +2.04(+0.81%)
Jan 18, 2018 251.74 252.72 248.83 252.50 126,081 -0.14(-0.06%)
Jan 17, 2018 250.54 254.63 250.14 252.64 201,593 +3.53(+1.42%)
Jan 16, 2018 249.18 251.06 245.62 249.11 106,089 +0.74(+0.30%)
Jan 12, 2018 248.37 248.37 248.37 0 -2.84(-1.13%)
Jan 11, 2018 250.16 252.16 247.59 251.21 169,842 +1.41(+0.56%)
Jan 10, 2018 255.34 255.34 249.62 249.80 166,284 -6.32(-2.47%)
Jan 09, 2018 252.18 257.36 250.05 256.12 216,142 +5.12(+2.04%)
Jan 08, 2018 248.52 251.88 247.41 251.00 233,895 +1.95(+0.78%)
Jan 05, 2018 249.13 250.02 248.08 249.05 102,099 +0.56(+0.23%)
Jan 04, 2018 251.52 251.52 247.62 248.49 143,048 -1.98(-0.79%)
Jan 03, 2018 242.34 251.85 242.34 250.47 233,223 +9.05(+3.75%)
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.