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 (%)
Mar 31, 2006 61.05 62.35 60.91 62.35 105,600 +1.55(+2.55%)
Mar 30, 2006 60.29 60.83 60.10 60.80 68,500 +0.71(+1.18%)
Mar 29, 2006 59.12 60.33 58.43 60.09 68,800 +1.58(+2.70%)
Mar 28, 2006 58.45 59.12 57.80 58.51 170,700 +0.05(+0.09%)
Mar 27, 2006 58.06 58.46 57.59 58.46 120,500 +0.48(+0.83%)
Mar 24, 2006 58.15 58.15 57.55 57.98 39,400 -0.15(-0.26%)
Mar 23, 2006 58.50 59.24 57.73 58.13 54,100 -0.61(-1.04%)
Mar 22, 2006 57.25 58.74 57.25 58.74 46,900 +1.49(+2.60%)
Mar 21, 2006 58.54 58.64 57.24 57.25 55,100 -1.47(-2.50%)
Mar 20, 2006 59.05 59.05 57.67 58.72 72,500 -0.49(-0.83%)
Mar 17, 2006 60.05 60.05 58.61 59.21 163,200 -0.79(-1.32%)
Mar 16, 2006 60.04 60.31 59.87 60.00 56,200 +0.16(+0.27%)
Mar 15, 2006 59.08 59.84 59.01 59.84 44,300 +0.76(+1.29%)
Mar 14, 2006 58.52 59.15 57.80 59.08 60,300 +0.34(+0.58%)
Mar 13, 2006 117.97 59.70 58.36 58.74 116,400 -0.25(-0.42%)
Mar 10, 2006 59.07 59.21 58.54 58.99 45,000 -0.08(-0.14%)
Mar 09, 2006 59.53 59.79 58.99 59.07 81,700 -0.52(-0.87%)
Mar 08, 2006 59.37 59.81 58.68 59.59 102,800 -0.03(-0.05%)
Mar 07, 2006 60.11 60.26 59.62 59.62 88,900 -0.84(-1.39%)
Mar 06, 2006 60.43 60.68 59.95 60.46 70,900 -0.43(-0.71%)
Mar 03, 2006 60.68 61.34 60.00 60.89 74,100 -0.04(-0.07%)
Mar 02, 2006 60.55 61.41 60.35 60.93 347,600 +1.03(+1.72%)
Mar 01, 2006 57.44 60.18 57.42 59.90 136,800 +2.59(+4.52%)
Feb 28, 2006 57.88 57.98 57.25 57.31 119,600 -0.57(-0.98%)
Feb 27, 2006 57.62 57.99 57.62 57.88 111,400 +0.43(+0.75%)
Feb 24, 2006 57.40 57.65 57.23 57.45 98,700 +0.20(+0.35%)
Feb 23, 2006 59.00 60.00 57.10 57.25 387,600 -8.47(-12.89%)
Feb 22, 2006 65.32 65.80 65.27 65.72 50,000 +0.65(+1.00%)
Feb 21, 2006 65.16 65.19 64.01 65.07 56,800 -0.09(-0.14%)
Feb 17, 2006 65.71 65.75 65.13 65.16 59,700 -0.39(-0.59%)
Feb 16, 2006 65.72 66.04 65.45 65.55 46,800 -0.02(-0.03%)
Feb 15, 2006 65.42 65.92 65.21 65.57 59,200 -0.10(-0.15%)
Feb 14, 2006 65.06 65.79 65.00 65.67 63,500 +0.36(+0.55%)
Feb 13, 2006 66.50 66.50 65.16 65.31 101,100 -1.19(-1.79%)
Feb 10, 2006 65.50 67.05 64.85 66.50 36,700 +0.75(+1.14%)
Feb 09, 2006 66.13 67.12 65.70 65.75 19,200 -0.63(-0.95%)
Feb 08, 2006 65.45 66.38 65.31 66.38 20,300 +0.70(+1.07%)
Feb 07, 2006 65.40 67.31 65.40 65.68 26,200 -0.22(-0.33%)
Feb 06, 2006 65.86 66.24 64.95 65.90 35,600 -0.20(-0.30%)
Feb 03, 2006 66.15 66.56 65.18 66.10 20,900 -0.21(-0.32%)
Feb 02, 2006 67.00 67.00 64.63 66.31 71,500 -1.35(-2.00%)
Feb 01, 2006 67.30 67.87 67.02 67.66 57,700 +0.26(+0.39%)
Jan 31, 2006 66.64 67.87 65.50 67.40 53,500 +0.52(+0.78%)
Jan 30, 2006 67.50 67.88 66.31 66.88 58,200 -1.09(-1.60%)
Jan 27, 2006 66.25 68.34 66.00 67.97 59,300 +1.72(+2.60%)
Jan 26, 2006 67.08 67.73 66.10 66.25 74,200 -1.93(-2.83%)
Jan 25, 2006 67.76 68.96 66.82 68.18 43,200 +0.18(+0.26%)
Jan 24, 2006 66.60 68.08 66.17 68.00 30,300 +1.67(+2.52%)
Jan 23, 2006 65.61 66.60 65.61 66.33 34,500 +0.48(+0.73%)
Jan 20, 2006 66.99 67.19 65.51 65.85 30,900 -0.91(-1.36%)
Jan 19, 2006 66.24 67.00 65.64 66.76 25,900 +0.27(+0.41%)
Jan 18, 2006 66.10 66.94 65.26 66.49 40,500 +0.17(+0.26%)
Jan 17, 2006 66.65 67.61 66.06 66.32 42,000 -1.28(-1.89%)
Jan 13, 2006 66.50 67.99 66.26 67.60 34,500 +1.08(+1.62%)
Jan 12, 2006 67.80 67.80 66.45 66.52 57,400 -1.48(-2.18%)
Jan 11, 2006 66.05 68.04 66.02 68.00 106,300 +0.73(+1.09%)
Jan 10, 2006 66.90 67.99 66.31 67.27 68,300 -0.39(-0.58%)
Jan 09, 2006 66.45 68.23 66.43 67.66 68,700 +0.82(+1.23%)
Jan 06, 2006 65.55 67.62 65.55 66.84 81,500 +1.44(+2.20%)
Jan 05, 2006 65.10 65.88 64.60 65.40 90,700 +0.19(+0.29%)
Jan 04, 2006 65.02 65.45 63.91 65.21 77,700 -0.24(-0.37%)
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.