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 30, 2007 70.01 70.37 68.91 69.84 89,300 -0.39(-0.56%)
Mar 29, 2007 71.42 71.88 68.74 70.23 62,100 -1.19(-1.67%)
Mar 28, 2007 70.10 71.52 70.08 71.42 214,300 +1.07(+1.52%)
Mar 27, 2007 72.17 72.27 70.13 70.35 71,700 -2.04(-2.82%)
Mar 26, 2007 72.77 73.12 71.99 72.39 73,600 -0.63(-0.86%)
Mar 23, 2007 72.45 73.18 71.83 73.02 56,600 +0.51(+0.70%)
Mar 22, 2007 72.58 73.24 71.42 72.51 58,300 +0.13(+0.18%)
Mar 21, 2007 70.45 72.52 70.27 72.38 46,900 +1.93(+2.74%)
Mar 20, 2007 69.95 70.69 69.47 70.45 32,100 +0.26(+0.37%)
Mar 19, 2007 69.96 70.98 69.71 70.19 117,900 +0.48(+0.69%)
Mar 16, 2007 69.98 70.15 69.02 69.71 139,700 -0.26(-0.37%)
Mar 15, 2007 68.76 70.05 68.70 69.97 53,200 +1.46(+2.13%)
Mar 14, 2007 67.42 68.95 67.15 68.51 94,100 +0.84(+1.24%)
Mar 13, 2007 68.45 68.01 66.80 67.67 127,600 -0.78(-1.14%)
Mar 12, 2007 69.00 69.14 68.00 68.45 68,500 -0.49(-0.71%)
Mar 09, 2007 69.80 69.80 68.39 68.94 46,500 -0.46(-0.66%)
Mar 08, 2007 689.95 70.54 69.17 69.40 55,700 -0.40(-0.57%)
Mar 07, 2007 70.62 70.63 69.71 69.80 69,600 -0.82(-1.16%)
Mar 06, 2007 69.57 70.63 69.57 70.62 39,400 +1.13(+1.63%)
Mar 05, 2007 69.91 69.93 68.78 69.49 90,600 -0.93(-1.32%)
Mar 02, 2007 70.61 71.62 70.42 70.42 128,700 -0.73(-1.03%)
Mar 01, 2007 70.37 72.02 70.01 71.15 72,797 +0.24(+0.34%)
Feb 28, 2007 72.39 72.64 70.71 70.91 127,700 -1.73(-2.38%)
Feb 27, 2007 70.73 84.44 67.04 72.64 151,400 -3.10(-4.09%)
Feb 26, 2007 76.41 77.34 74.48 75.74 102,785 -0.76(-0.99%)
Feb 23, 2007 74.00 77.43 69.27 76.50 473,200 -5.68(-6.91%)
Feb 22, 2007 83.10 83.94 81.40 82.18 68,200 -0.92(-1.11%)
Feb 21, 2007 85.80 85.80 82.50 83.10 61,200 -2.87(-3.34%)
Feb 20, 2007 84.90 85.97 83.46 85.97 48,100 +1.07(+1.26%)
Feb 16, 2007 85.20 85.59 84.40 84.90 33,800 -0.30(-0.35%)
Feb 15, 2007 85.73 85.95 85.10 85.20 30,100 -0.31(-0.36%)
Feb 14, 2007 87.51 87.69 85.50 85.51 38,200 -2.08(-2.37%)
Feb 13, 2007 86.69 87.59 86.53 87.59 27,824 +1.39(+1.61%)
Feb 12, 2007 77.18 86.63 77.18 86.20 47,906 +0.32(+0.37%)
Feb 09, 2007 87.01 87.25 85.48 85.88 36,200 -1.37(-1.57%)
Feb 08, 2007 87.16 87.29 86.90 87.25 30,600 -0.15(-0.17%)
Feb 07, 2007 86.36 87.46 86.27 87.40 33,600 +0.83(+0.96%)
Feb 06, 2007 86.51 87.43 85.50 86.57 44,800 -0.51(-0.59%)
Feb 05, 2007 86.88 87.46 86.00 87.08 31,800 -0.05(-0.06%)
Feb 02, 2007 88.15 88.54 87.10 87.13 51,200 -0.51(-0.58%)
Feb 01, 2007 86.27 87.64 86.19 87.64 34,600 +1.60(+1.86%)
Jan 31, 2007 85.18 86.27 84.62 86.04 48,900 +0.89(+1.05%)
Jan 30, 2007 84.79 85.24 83.60 85.15 41,500 +0.35(+0.41%)
Jan 29, 2007 82.58 84.81 82.58 84.80 87,500 +2.22(+2.69%)
Jan 26, 2007 81.80 82.78 80.84 82.58 34,800 +0.99(+1.21%)
Jan 25, 2007 83.21 83.21 81.12 81.59 48,900 -1.87(-2.24%)
Jan 24, 2007 82.81 84.11 82.55 83.46 49,300 +0.63(+0.76%)
Jan 23, 2007 81.31 83.97 81.31 82.83 62,400 +0.92(+1.12%)
Jan 22, 2007 83.80 83.80 81.75 81.91 77,400 -1.89(-2.26%)
Jan 19, 2007 82.40 84.50 82.22 83.80 52,200 +0.50(+0.60%)
Jan 18, 2007 83.22 83.96 83.07 83.30 48,300 +0.00(+0.00%)
Jan 17, 2007 82.60 84.09 82.60 83.30 38,600 -0.04(-0.05%)
Jan 16, 2007 83.63 84.30 83.16 83.34 66,200 -0.26(-0.31%)
Jan 12, 2007 83.41 83.77 83.18 83.60 41,700 +0.19(+0.23%)
Jan 11, 2007 82.31 83.50 82.31 83.41 61,100 +1.14(+1.39%)
Jan 10, 2007 82.24 82.95 81.56 82.27 49,900 -0.21(-0.25%)
Jan 09, 2007 81.70 82.80 81.10 82.48 45,400 +0.58(+0.71%)
Jan 08, 2007 81.40 82.34 81.40 81.90 45,200 +0.49(+0.60%)
Jan 05, 2007 82.72 82.95 80.65 81.41 55,900 -1.84(-2.21%)
Jan 04, 2007 81.66 83.49 81.52 83.25 49,800 +1.03(+1.25%)
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.