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

Bio-Rad Laboratories (NY: BIO )

277.21 -3.81 (-1.36%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 19, 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, 2019 306.01 307.40 304.65 305.68 280,700 +1.93(+0.64%)
Mar 28, 2019 302.74 304.32 297.09 303.75 109,052 +1.33(+0.44%)
Mar 27, 2019 307.12 308.02 299.54 302.42 173,094 -5.27(-1.71%)
Mar 26, 2019 309.44 310.87 306.80 307.69 211,874 +0.50(+0.16%)
Mar 25, 2019 305.03 308.95 302.33 307.19 196,820 +1.60(+0.52%)
Mar 22, 2019 314.07 314.95 305.40 305.59 188,300 -9.98(-3.16%)
Mar 21, 2019 308.70 315.74 308.44 315.57 119,963 +4.85(+1.56%)
Mar 20, 2019 313.82 314.74 310.72 310.72 222,021 -3.40(-1.08%)
Mar 19, 2019 315.00 317.52 312.62 314.12 228,570 +0.45(+0.14%)
Mar 18, 2019 310.17 313.80 308.44 313.67 356,302 +3.34(+1.08%)
Mar 15, 2019 312.24 313.11 309.07 310.33 297,300 -1.54(-0.49%)
Mar 14, 2019 309.52 312.98 307.79 311.87 237,311 +2.45(+0.79%)
Mar 13, 2019 310.55 313.07 308.47 309.42 240,021 +0.55(+0.18%)
Mar 12, 2019 308.95 310.91 306.33 308.87 205,177 +0.60(+0.19%)
Mar 11, 2019 305.18 309.36 304.58 308.27 381,106 +4.41(+1.45%)
Mar 08, 2019 300.41 305.21 299.55 303.86 430,500 +1.26(+0.42%)
Mar 07, 2019 306.81 306.81 301.87 302.60 338,030 -6.13(-1.99%)
Mar 06, 2019 311.58 312.76 307.26 308.73 274,483 -3.59(-1.15%)
Mar 05, 2019 313.72 316.52 311.00 312.32 289,916 -0.47(-0.15%)
Mar 04, 2019 315.50 316.35 309.33 312.79 479,610 -4.62(-1.46%)
Mar 01, 2019 302.00 323.94 302.00 317.41 952,300 +46.51(+17.17%)
Feb 28, 2019 273.71 275.58 268.96 270.90 408,440 -3.09(-1.13%)
Feb 27, 2019 272.31 275.50 271.13 273.99 225,568 +1.12(+0.41%)
Feb 26, 2019 273.48 275.71 271.83 272.87 202,318 -2.35(-0.85%)
Feb 25, 2019 276.02 277.36 274.00 275.22 261,536 +0.96(+0.35%)
Feb 22, 2019 275.35 275.71 271.70 274.26 247,500 -0.08(-0.03%)
Feb 21, 2019 273.28 275.80 271.25 274.34 232,693 +1.60(+0.59%)
Feb 20, 2019 270.23 273.05 269.23 272.74 197,162 +2.68(+0.99%)
Feb 19, 2019 269.33 270.34 266.95 270.06 274,858 -0.28(-0.10%)
Feb 15, 2019 262.99 270.49 262.38 270.34 268,800 +8.92(+3.41%)
Feb 14, 2019 261.48 265.74 260.37 261.42 226,253 -0.37(-0.14%)
Feb 13, 2019 258.60 262.38 256.25 261.79 277,437 +3.69(+1.43%)
Feb 12, 2019 254.41 259.35 253.11 258.10 363,370 +5.17(+2.04%)
Feb 11, 2019 250.30 254.85 250.05 252.93 467,122 +4.08(+1.64%)
Feb 08, 2019 246.44 249.02 245.59 248.85 278,000 +0.82(+0.33%)
Feb 07, 2019 251.51 252.64 246.70 248.03 225,593 -4.67(-1.85%)
Feb 06, 2019 250.14 253.36 248.43 252.70 206,804 +2.55(+1.02%)
Feb 05, 2019 250.85 253.20 249.73 250.15 168,518 -0.55(-0.22%)
Feb 04, 2019 251.38 251.38 247.90 250.70 186,860 -0.42(-0.17%)
Feb 01, 2019 249.75 252.62 248.08 251.12 264,300 +1.25(+0.50%)
Jan 31, 2019 244.56 250.11 243.74 249.87 216,057 +4.89(+2.00%)
Jan 30, 2019 240.00 245.10 238.48 244.98 198,164 +5.68(+2.37%)
Jan 29, 2019 238.04 241.90 238.01 239.30 183,725 +1.23(+0.52%)
Jan 28, 2019 237.86 238.21 235.52 238.07 124,836 -2.24(-0.93%)
Jan 25, 2019 238.55 240.68 236.53 240.31 206,800 +3.24(+1.37%)
Jan 24, 2019 237.00 239.03 236.29 237.07 146,736 -0.02(-0.01%)
Jan 23, 2019 236.31 237.71 233.18 237.09 162,784 +1.57(+0.67%)
Jan 22, 2019 238.87 240.90 234.29 235.52 167,158 -4.13(-1.72%)
Jan 18, 2019 239.81 242.55 237.89 239.65 321,100 +1.81(+0.76%)
Jan 17, 2019 236.23 239.65 235.44 237.84 248,192 +1.28(+0.54%)
Jan 16, 2019 238.75 240.53 236.32 236.56 204,561 -1.34(-0.56%)
Jan 15, 2019 236.68 239.28 236.68 237.90 276,609 +1.53(+0.65%)
Jan 14, 2019 238.50 239.45 236.37 236.37 259,502 -5.05(-2.09%)
Jan 11, 2019 240.30 242.00 238.20 241.42 127,800 +0.55(+0.23%)
Jan 10, 2019 235.88 242.15 235.68 240.87 216,735 +3.50(+1.47%)
Jan 09, 2019 236.61 241.40 236.61 237.37 264,606 +1.84(+0.78%)
Jan 08, 2019 235.00 236.91 232.48 235.53 234,372 +1.86(+0.80%)
Jan 07, 2019 227.52 234.82 227.26 233.67 349,168 +7.39(+3.27%)
Jan 04, 2019 224.50 228.34 224.11 226.28 446,700 +1.98(+0.88%)
Jan 03, 2019 228.18 231.26 223.89 224.30 172,145 -3.78(-1.66%)
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.