Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Rad Laboratories (NY: BIO )

281.16 -9.70 (-3.33%)
Streaming Delayed Price Updated: 1:35 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 31, 2020 349.26 357.92 341.06 350.56 179,236 +1.45(+0.42%)
Mar 30, 2020 326.18 351.44 322.13 349.11 193,676 +26.70(+8.28%)
Mar 27, 2020 332.84 337.23 320.30 322.41 252,600 -18.85(-5.52%)
Mar 26, 2020 337.37 343.73 330.01 341.26 256,500 +8.26(+2.48%)
Mar 25, 2020 345.71 349.50 330.31 333.00 193,096 -10.15(-2.96%)
Mar 24, 2020 337.34 344.97 330.02 343.15 260,561 +16.81(+5.15%)
Mar 23, 2020 329.60 337.17 309.38 326.34 258,821 -2.67(-0.81%)
Mar 20, 2020 347.35 360.00 321.43 329.01 386,500 -17.79(-5.13%)
Mar 19, 2020 357.71 358.86 340.00 346.80 410,845 -12.20(-3.40%)
Mar 18, 2020 341.05 362.57 340.62 359.00 391,411 +0.22(+0.06%)
Mar 17, 2020 345.32 364.36 338.81 358.78 437,716 +23.07(+6.87%)
Mar 16, 2020 315.00 349.44 315.00 335.71 306,118 -12.08(-3.47%)
Mar 13, 2020 337.06 348.81 321.62 347.79 271,500 +27.78(+8.68%)
Mar 12, 2020 324.01 335.65 319.51 320.01 357,373 -25.78(-7.46%)
Mar 11, 2020 359.17 365.14 341.56 345.79 260,143 -21.80(-5.93%)
Mar 10, 2020 360.78 368.53 351.02 367.59 358,755 +16.25(+4.63%)
Mar 09, 2020 355.45 358.31 345.77 351.34 184,399 -23.22(-6.20%)
Mar 06, 2020 377.03 377.03 363.75 374.56 296,000 -12.12(-3.13%)
Mar 05, 2020 375.60 389.45 373.68 386.68 261,019 +1.75(+0.45%)
Mar 04, 2020 377.27 385.28 371.50 384.93 149,690 +14.93(+4.04%)
Mar 03, 2020 370.32 390.19 364.41 370.00 256,985 +1.05(+0.28%)
Mar 02, 2020 353.83 369.44 344.02 368.95 264,147 +16.93(+4.81%)
Feb 28, 2020 349.36 355.90 343.33 352.02 290,800 -8.78(-2.43%)
Feb 27, 2020 361.83 376.33 352.09 360.80 227,367 -8.20(-2.22%)
Feb 26, 2020 372.40 378.40 365.69 369.00 155,193 +0.62(+0.17%)
Feb 25, 2020 385.82 385.82 366.56 368.38 309,270 -16.95(-4.40%)
Feb 24, 2020 386.15 390.90 378.85 385.33 137,093 -15.17(-3.79%)
Feb 21, 2020 406.69 406.69 397.04 400.50 154,500 -8.57(-2.09%)
Feb 20, 2020 406.68 413.02 401.78 409.07 124,965 +0.06(+0.01%)
Feb 19, 2020 407.47 410.63 406.50 409.01 182,921 +1.56(+0.38%)
Feb 18, 2020 401.39 409.00 393.85 407.45 265,893 +3.82(+0.95%)
Feb 14, 2020 380.70 404.82 380.70 403.63 506,300 +24.29(+6.40%)
Feb 13, 2020 373.10 381.37 373.10 379.34 137,429 +3.76(+1.00%)
Feb 12, 2020 373.86 377.57 372.47 375.58 205,925 +4.10(+1.10%)
Feb 11, 2020 371.03 375.13 368.34 371.48 97,537 +1.81(+0.49%)
Feb 10, 2020 368.02 370.28 366.40 369.67 136,884 -0.63(-0.17%)
Feb 07, 2020 373.56 375.31 369.73 370.30 91,700 -3.94(-1.05%)
Feb 06, 2020 373.90 375.42 369.96 374.24 104,016 +3.05(+0.82%)
Feb 05, 2020 367.06 372.79 366.96 371.19 100,122 +7.47(+2.05%)
Feb 04, 2020 368.69 371.04 362.18 363.72 183,839 -0.29(-0.08%)
Feb 03, 2020 363.22 370.70 362.84 364.01 110,648 +3.09(+0.86%)
Jan 31, 2020 366.37 366.37 358.68 360.92 245,900 -6.20(-1.69%)
Jan 30, 2020 366.45 367.98 362.17 367.12 103,952 -1.52(-0.41%)
Jan 29, 2020 369.17 375.22 367.96 368.64 95,696 +1.65(+0.45%)
Jan 28, 2020 368.09 370.19 366.04 366.99 100,170 +1.65(+0.45%)
Jan 27, 2020 362.94 369.30 362.94 365.34 168,731 -4.63(-1.25%)
Jan 24, 2020 376.13 376.13 368.27 369.97 86,600 -5.37(-1.43%)
Jan 23, 2020 377.11 379.34 375.28 375.34 166,592 -3.18(-0.84%)
Jan 22, 2020 379.77 383.02 377.59 378.52 100,959 -0.36(-0.10%)
Jan 21, 2020 375.94 380.79 375.52 378.88 204,542 +1.99(+0.53%)
Jan 17, 2020 380.13 381.19 375.52 376.89 262,000 -2.81(-0.74%)
Jan 16, 2020 379.69 380.61 377.51 379.70 134,605 +3.27(+0.87%)
Jan 15, 2020 383.28 387.09 375.32 376.43 145,430 -7.73(-2.01%)
Jan 14, 2020 381.85 387.24 380.26 384.16 205,842 +0.02(+0.01%)
Jan 13, 2020 385.15 388.43 383.15 384.14 180,198 +0.62(+0.16%)
Jan 10, 2020 391.22 391.22 382.31 383.52 149,200 -5.21(-1.34%)
Jan 09, 2020 384.60 390.60 384.60 388.73 244,860 +6.94(+1.82%)
Jan 08, 2020 384.25 386.92 380.72 381.79 269,093 +1.25(+0.33%)
Jan 07, 2020 374.94 384.22 372.98 380.54 253,725 +8.51(+2.29%)
Jan 06, 2020 363.45 372.23 363.19 372.03 140,257 +5.25(+1.43%)
Jan 03, 2020 366.90 370.79 364.19 366.78 138,100 -5.38(-1.45%)
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.