Skip to main content

Bio-Rad Laboratories (NY: BIO )

349.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 103.63 104.44 103.45 103.52 28,433 -0.51(-0.49%)
Mar 30, 2010 103.42 104.30 102.91 104.03 42,308 +0.98(+0.95%)
Mar 29, 2010 101.86 103.15 101.86 103.05 38,648 +1.50(+1.48%)
Mar 26, 2010 102.01 102.54 101.52 101.55 20,684 -0.40(-0.39%)
Mar 25, 2010 102.58 102.76 101.37 101.95 33,138 +0.20(+0.20%)
Mar 24, 2010 102.66 102.66 101.53 101.75 46,572 -1.02(-0.99%)
Mar 23, 2010 100.63 103.57 100.06 102.77 67,282 +2.13(+2.12%)
Mar 22, 2010 98.92 100.94 98.92 100.64 26,888 +1.30(+1.31%)
Mar 19, 2010 100.89 100.93 99.26 99.34 86,244 -1.55(-1.54%)
Mar 18, 2010 100.46 101.27 99.90 100.89 38,767 +0.74(+0.74%)
Mar 17, 2010 100.48 100.96 100.03 100.15 29,250 +0.16(+0.16%)
Mar 16, 2010 99.66 100.26 99.16 99.99 58,547 +0.49(+0.49%)
Mar 15, 2010 99.14 99.82 99.05 99.50 87,683 -0.25(-0.25%)
Mar 12, 2010 100.32 100.58 99.41 99.75 60,917 -0.90(-0.89%)
Mar 11, 2010 100.15 100.89 99.26 100.65 27,399 +0.41(+0.41%)
Mar 10, 2010 100.07 101.92 99.95 100.24 52,810 -0.22(-0.22%)
Mar 09, 2010 99.66 100.72 99.66 100.46 42,858 +0.30(+0.30%)
Mar 08, 2010 100.19 100.82 99.52 100.16 29,836 -0.40(-0.40%)
Mar 05, 2010 99.34 100.59 98.86 100.56 64,610 +1.84(+1.86%)
Mar 04, 2010 100.00 100.25 98.28 98.72 65,249 -1.19(-1.19%)
Mar 03, 2010 100.28 101.29 99.52 99.91 87,356 -0.63(-0.63%)
Mar 02, 2010 99.97 100.82 98.53 100.54 127,038 +0.80(+0.80%)
Mar 01, 2010 94.32 99.76 94.18 99.74 128,373 +6.35(+6.80%)
Feb 26, 2010 94.53 95.15 92.29 93.39 114,052 -1.32(-1.39%)
Feb 25, 2010 95.80 96.49 94.18 94.71 248,650 -3.26(-3.33%)
Feb 24, 2010 97.24 97.97 96.29 97.97 61,392 +1.03(+1.06%)
Feb 23, 2010 97.44 97.78 96.13 96.94 36,887 -0.46(-0.47%)
Feb 22, 2010 95.94 97.46 95.71 97.40 43,285 +1.72(+1.80%)
Feb 19, 2010 95.64 96.48 95.00 95.68 44,698 -0.35(-0.36%)
Feb 18, 2010 95.89 96.59 95.49 96.03 19,185 +0.40(+0.42%)
Feb 17, 2010 94.55 96.18 94.55 95.63 28,965 +1.11(+1.17%)
Feb 16, 2010 94.29 95.22 93.12 94.52 44,673 +0.61(+0.65%)
Feb 12, 2010 92.50 93.91 93.91 93.91 46,300 +0.89(+0.96%)
Feb 11, 2010 92.07 93.46 92.02 93.02 31,330 +0.67(+0.73%)
Feb 10, 2010 93.10 93.18 90.38 92.35 55,566 -1.23(-1.31%)
Feb 09, 2010 92.95 94.94 92.64 93.58 80,664 +1.11(+1.20%)
Feb 08, 2010 91.62 92.72 91.48 92.47 41,035 +0.75(+0.82%)
Feb 05, 2010 92.48 92.60 89.96 91.72 40,086 -1.03(-1.11%)
Feb 04, 2010 93.80 93.94 92.38 92.75 35,600 -1.72(-1.82%)
Feb 03, 2010 94.63 94.87 93.54 94.47 24,384 -0.24(-0.25%)
Feb 02, 2010 94.49 95.47 93.53 94.71 46,111 +0.11(+0.12%)
Feb 01, 2010 93.58 95.28 92.33 94.60 69,560 +1.42(+1.52%)
Jan 29, 2010 94.16 94.40 93.18 93.18 63,157 -1.27(-1.34%)
Jan 28, 2010 95.13 95.22 94.13 94.45 40,873 -0.46(-0.48%)
Jan 27, 2010 94.36 95.84 93.09 94.91 64,903 +0.33(+0.35%)
Jan 26, 2010 93.59 95.17 93.21 94.58 30,606 +0.18(+0.19%)
Jan 25, 2010 95.86 95.86 89.82 94.40 134,942 -1.11(-1.16%)
Jan 22, 2010 96.88 98.05 95.14 95.51 123,348 -1.67(-1.72%)
Jan 21, 2010 97.73 97.99 96.12 97.18 57,641 -0.91(-0.93%)
Jan 20, 2010 98.20 98.36 97.25 98.09 70,389 -0.88(-0.89%)
Jan 19, 2010 99.35 99.97 98.28 98.97 77,180 -0.84(-0.84%)
Jan 15, 2010 101.86 99.81 99.81 99.81 42,300 -1.97(-1.94%)
Jan 14, 2010 101.72 101.99 100.83 101.78 19,440 +0.16(+0.16%)
Jan 13, 2010 100.42 101.78 100.11 101.62 32,117 +1.15(+1.14%)
Jan 12, 2010 100.45 100.78 99.91 100.47 27,319 -0.35(-0.35%)
Jan 11, 2010 101.64 101.64 99.93 100.82 54,470 -0.23(-0.23%)
Jan 08, 2010 101.55 102.99 100.73 101.05 44,557 -0.49(-0.48%)
Jan 07, 2010 101.46 102.00 100.83 101.54 99,560 +1.19(+1.19%)
Jan 06, 2010 99.27 100.99 98.60 100.35 71,067 +0.77(+0.77%)
Jan 05, 2010 97.80 99.96 96.00 99.58 83,270 +1.71(+1.75%)
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.