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 (%)
Oct 29, 2021 780.61 798.97 762.30 794.68 158,666 +5.86(+0.74%)
Oct 28, 2021 769.71 794.81 760.58 788.82 197,736 +24.20(+3.16%)
Oct 27, 2021 774.10 773.73 760.93 764.62 79,186 -8.53(-1.10%)
Oct 26, 2021 772.00 773.15 75,092 +2.67(+0.35%)
Oct 25, 2021 753.80 771.86 751.13 770.48 79,040 +16.90(+2.24%)
Oct 22, 2021 763.24 768.87 749.67 753.58 109,770 -6.27(-0.83%)
Oct 21, 2021 753.07 764.70 745.97 759.85 102,513 +12.79(+1.71%)
Oct 20, 2021 739.37 750.27 738.71 747.06 74,981 +14.30(+1.95%)
Oct 19, 2021 732.36 739.87 731.66 732.76 76,076 +5.59(+0.77%)
Oct 18, 2021 721.87 731.49 715.15 727.17 102,221 +5.69(+0.79%)
Oct 15, 2021 720.08 725.47 713.22 721.48 100,900 +1.37(+0.19%)
Oct 14, 2021 718.28 729.17 718.22 720.11 75,044 +11.27(+1.59%)
Oct 13, 2021 716.75 726.05 708.70 708.84 115,983 -0.24(-0.03%)
Oct 12, 2021 723.48 725.47 703.67 709.08 109,587 -9.42(-1.31%)
Oct 11, 2021 719.84 726.18 715.11 718.50 59,164 -3.93(-0.54%)
Oct 08, 2021 733.87 739.52 716.59 722.43 62,488 -9.01(-1.23%)
Oct 07, 2021 727.20 740.81 726.75 731.44 93,935 +8.67(+1.20%)
Oct 06, 2021 723.20 725.17 713.62 722.77 83,815 -1.10(-0.15%)
Oct 05, 2021 733.35 740.62 723.18 723.87 116,844 -6.14(-0.84%)
Oct 04, 2021 738.20 746.57 725.70 730.01 113,401 -11.91(-1.61%)
Oct 01, 2021 747.41 747.41 717.20 741.92 104,127 -4.03(-0.54%)
Sep 30, 2021 753.90 764.86 744.72 745.95 167,979 -3.32(-0.44%)
Sep 29, 2021 758.31 769.78 746.89 749.27 114,591 -3.76(-0.50%)
Sep 28, 2021 760.59 760.59 740.41 753.03 127,983 -13.47(-1.76%)
Sep 27, 2021 797.52 797.52 756.61 766.50 124,606 -36.46(-4.54%)
Sep 24, 2021 796.19 804.65 790.63 802.96 135,725 +5.62(+0.70%)
Sep 23, 2021 790.22 801.76 786.80 797.34 102,061 +11.70(+1.49%)
Sep 22, 2021 789.71 791.56 781.13 785.64 94,434 +0.13(+0.02%)
Sep 21, 2021 784.92 790.77 777.85 785.51 224,633 +2.99(+0.38%)
Sep 20, 2021 776.05 785.15 774.09 782.52 184,475 -5.83(-0.74%)
Sep 17, 2021 786.15 794.48 780.64 788.35 334,960 +3.13(+0.40%)
Sep 16, 2021 789.39 789.99 776.18 785.22 197,738 -4.86(-0.62%)
Sep 15, 2021 798.42 807.05 784.71 790.08 226,582 -12.81(-1.60%)
Sep 14, 2021 796.42 811.66 788.08 802.89 175,185 +10.90(+1.38%)
Sep 13, 2021 821.65 821.65 780.18 791.99 145,748 -28.11(-3.43%)
Sep 10, 2021 816.61 822.09 811.21 820.10 126,658 +9.31(+1.15%)
Sep 09, 2021 815.45 815.45 803.05 810.79 101,706 -2.77(-0.34%)
Sep 08, 2021 805.94 818.51 800.04 813.56 179,564 +7.24(+0.90%)
Sep 07, 2021 813.41 817.20 789.35 806.32 192,504 -13.38(-1.63%)
Sep 03, 2021 822.73 825.63 811.35 819.70 86,641 -6.07(-0.74%)
Sep 02, 2021 817.17 832.70 817.17 825.77 120,179 +10.82(+1.33%)
Sep 01, 2021 801.43 818.21 801.43 814.95 85,417 +10.13(+1.26%)
Aug 31, 2021 816.78 816.78 797.40 804.82 144,359 -8.72(-1.07%)
Aug 30, 2021 792.41 814.35 792.41 813.54 84,626 +21.13(+2.67%)
Aug 27, 2021 800.99 806.53 791.73 792.41 84,723 -5.33(-0.67%)
Aug 26, 2021 798.45 800.96 787.70 797.74 57,647 -0.79(-0.10%)
Aug 25, 2021 789.24 802.39 786.95 798.53 83,358 +9.74(+1.23%)
Aug 24, 2021 779.68 789.93 778.60 788.79 150,471 +5.92(+0.76%)
Aug 23, 2021 783.50 787.87 780.08 782.87 79,857 +2.84(+0.36%)
Aug 20, 2021 779.17 782.77 772.69 780.03 77,360 +3.78(+0.49%)
Aug 19, 2021 767.52 779.99 766.60 776.25 101,296 +5.50(+0.71%)
Aug 18, 2021 778.78 782.05 768.04 770.75 65,332 -9.73(-1.25%)
Aug 17, 2021 777.50 781.95 771.98 780.48 116,483 -1.50(-0.19%)
Aug 16, 2021 779.64 783.80 771.49 781.98 82,889 +3.68(+0.47%)
Aug 13, 2021 764.07 778.30 763.12 778.30 73,524 +11.75(+1.53%)
Aug 12, 2021 752.71 766.58 750.08 766.55 85,208 +13.86(+1.84%)
Aug 11, 2021 760.98 760.98 744.38 752.69 137,328 -11.11(-1.45%)
Aug 10, 2021 757.93 769.77 757.93 763.80 139,395 +7.19(+0.95%)
Aug 09, 2021 753.63 758.61 747.86 756.61 133,751 +2.98(+0.40%)
Aug 06, 2021 762.51 762.71 749.65 753.63 129,439 -10.03(-1.31%)
Aug 05, 2021 765.96 766.25 752.28 763.66 115,987 +1.54(+0.20%)
Aug 04, 2021 746.84 765.12 746.84 762.12 123,888 +16.43(+2.20%)
Aug 03, 2021 738.84 756.63 738.43 745.69 116,249 +9.22(+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.