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

Bio-Rad Laboratories (NY: BIO )

275.94 +0.34 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 274.12 275.91 272.67 274.46 157,000 -0.86(-0.31%)
Nov 29, 2018 273.54 278.42 273.54 275.32 271,714 +0.57(+0.21%)
Nov 28, 2018 270.66 276.25 268.29 274.75 263,391 +4.77(+1.77%)
Nov 27, 2018 270.54 273.10 269.04 269.98 189,459 -2.61(-0.96%)
Nov 26, 2018 274.85 275.17 269.32 272.59 272,784 -0.45(-0.16%)
Nov 23, 2018 267.72 275.25 267.72 273.04 74,900 +3.88(+1.44%)
Nov 21, 2018 269.16 269.16 269.16 0 +4.38(+1.65%)
Nov 20, 2018 265.44 270.05 261.99 264.78 253,212 -3.61(-1.35%)
Nov 19, 2018 274.92 274.92 268.01 268.39 274,531 -7.78(-2.82%)
Nov 16, 2018 271.31 279.06 270.58 276.17 130,300 +2.95(+1.08%)
Nov 15, 2018 267.26 274.07 264.47 273.22 149,009 +4.94(+1.84%)
Nov 14, 2018 271.01 271.53 267.71 268.28 289,469 -0.55(-0.20%)
Nov 13, 2018 272.32 276.14 267.66 268.83 174,930 -1.05(-0.39%)
Nov 12, 2018 275.82 278.45 269.01 269.88 204,643 -6.54(-2.37%)
Nov 09, 2018 281.29 281.29 276.01 276.42 333,500 -6.78(-2.39%)
Nov 08, 2018 282.16 285.46 281.95 283.20 137,298 +0.03(+0.01%)
Nov 07, 2018 279.63 283.80 278.01 283.17 197,894 +4.29(+1.54%)
Nov 06, 2018 275.10 282.73 275.10 278.88 198,388 +2.64(+0.96%)
Nov 05, 2018 269.80 279.39 269.80 276.24 285,874 +6.47(+2.40%)
Nov 02, 2018 262.00 270.99 260.00 269.77 685,900 -5.57(-2.02%)
Nov 01, 2018 273.46 277.70 262.45 275.34 392,828 +2.49(+0.91%)
Oct 31, 2018 272.36 278.35 270.17 272.85 118,984 +3.35(+1.24%)
Oct 30, 2018 264.44 271.15 263.22 269.50 110,286 +3.58(+1.35%)
Oct 29, 2018 272.78 273.90 262.57 265.92 252,218 -2.87(-1.07%)
Oct 26, 2018 266.56 272.19 263.42 268.79 104,800 -1.94(-0.72%)
Oct 25, 2018 269.31 274.16 268.91 270.73 73,381 +3.45(+1.29%)
Oct 24, 2018 276.27 277.57 266.66 267.28 238,109 -9.07(-3.28%)
Oct 23, 2018 273.11 277.97 266.48 276.35 193,144 -2.13(-0.76%)
Oct 22, 2018 282.08 282.08 273.74 278.48 166,417 -2.48(-0.88%)
Oct 19, 2018 285.86 288.46 279.61 280.96 65,200 -3.46(-1.22%)
Oct 18, 2018 288.13 288.69 281.45 284.42 124,206 -3.27(-1.14%)
Oct 17, 2018 293.99 293.99 285.25 287.69 99,052 -1.62(-0.56%)
Oct 16, 2018 280.52 292.42 278.25 289.31 220,596 +11.53(+4.15%)
Oct 15, 2018 279.85 281.32 274.57 277.78 194,703 -3.90(-1.38%)
Oct 12, 2018 280.54 286.07 278.00 281.68 166,500 +6.37(+2.31%)
Oct 11, 2018 281.24 282.84 273.05 275.31 185,937 -6.51(-2.31%)
Oct 10, 2018 289.91 290.34 281.82 281.82 207,405 -8.00(-2.76%)
Oct 09, 2018 289.81 294.88 288.98 289.82 173,025 -1.61(-0.55%)
Oct 08, 2018 297.86 298.91 288.90 291.43 155,301 -6.86(-2.30%)
Oct 05, 2018 301.22 303.53 295.04 298.29 125,000 -2.32(-0.77%)
Oct 04, 2018 306.00 306.93 299.03 300.61 117,409 -5.58(-1.82%)
Oct 03, 2018 305.72 309.69 305.30 306.19 106,795 +1.84(+0.60%)
Oct 02, 2018 308.45 308.50 303.55 304.35 207,836 -4.65(-1.50%)
Oct 01, 2018 315.00 315.00 307.97 309.00 129,134 -3.99(-1.27%)
Sep 28, 2018 311.66 313.94 311.66 312.99 156,600 +0.65(+0.21%)
Sep 27, 2018 313.71 315.34 310.25 312.34 163,867 +4.19(+1.36%)
Sep 26, 2018 310.88 314.98 307.52 308.15 136,325 -2.26(-0.73%)
Sep 25, 2018 309.88 312.37 307.79 310.41 177,487 +1.44(+0.47%)
Sep 24, 2018 309.90 311.61 303.41 308.97 212,973 +10.48(+3.51%)
Sep 21, 2018 301.46 301.46 295.68 298.49 340,900 -2.54(-0.84%)
Sep 20, 2018 299.37 302.38 297.07 301.03 160,903 +2.56(+0.86%)
Sep 19, 2018 298.92 299.16 296.44 298.47 98,312 -0.08(-0.03%)
Sep 18, 2018 296.45 299.05 294.10 298.55 216,940 +2.59(+0.88%)
Sep 17, 2018 308.64 308.64 295.42 295.96 220,011 -13.15(-4.25%)
Sep 14, 2018 307.01 311.01 305.83 309.11 197,600 +1.56(+0.51%)
Sep 13, 2018 306.49 309.37 303.71 307.55 136,383 +1.82(+0.60%)
Sep 12, 2018 307.13 308.42 303.65 305.73 176,505 -2.64(-0.86%)
Sep 11, 2018 306.57 311.70 305.46 308.37 156,843 +0.37(+0.12%)
Sep 10, 2018 314.52 314.93 307.85 308.00 163,968 -5.74(-1.83%)
Sep 07, 2018 315.56 317.18 313.02 313.74 96,300 -3.03(-0.96%)
Sep 06, 2018 314.55 320.45 313.41 316.77 155,279 +1.27(+0.40%)
Sep 05, 2018 325.01 325.33 314.49 315.50 121,008 -10.65(-3.27%)
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.