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 (%)
Jun 30, 2006 65.45 65.65 64.47 64.94 139,300 -0.53(-0.81%)
Jun 29, 2006 63.74 65.72 63.62 65.47 119,000 +1.49(+2.33%)
Jun 28, 2006 64.35 64.40 63.09 63.98 45,100 -0.37(-0.57%)
Jun 27, 2006 65.64 66.32 64.17 64.35 41,900 -1.39(-2.11%)
Jun 26, 2006 64.94 65.74 64.75 65.74 39,900 +0.99(+1.53%)
Jun 23, 2006 64.60 65.18 64.32 64.75 33,100 -0.32(-0.49%)
Jun 22, 2006 64.74 65.15 63.93 65.07 38,900 +0.15(+0.23%)
Jun 21, 2006 64.75 65.56 64.22 64.92 66,400 +0.12(+0.19%)
Jun 20, 2006 65.32 65.41 64.10 64.80 74,600 -0.70(-1.07%)
Jun 19, 2006 66.83 67.07 65.07 65.50 83,800 -1.26(-1.89%)
Jun 16, 2006 66.72 66.78 66.20 66.76 282,400 -0.21(-0.31%)
Jun 15, 2006 63.65 66.98 63.65 66.97 110,800 +3.54(+5.58%)
Jun 14, 2006 63.55 63.65 62.83 63.43 131,100 -0.97(-1.51%)
Jun 13, 2006 64.50 66.75 64.34 64.40 141,500 -0.30(-0.46%)
Jun 12, 2006 65.00 65.09 63.76 64.70 71,500 -0.23(-0.35%)
Jun 09, 2006 65.68 66.13 64.53 64.93 35,900 -0.51(-0.78%)
Jun 08, 2006 0.0200 65.75 63.75 65.44 75,000 +0.24(+0.37%)
Jun 07, 2006 65.31 66.30 65.00 65.20 51,900 -0.11(-0.17%)
Jun 06, 2006 66.47 66.47 64.65 65.31 95,400 -0.64(-0.97%)
Jun 05, 2006 66.80 67.12 65.77 65.95 96,400 -1.09(-1.63%)
Jun 02, 2006 66.72 67.13 66.70 67.04 137,600 +0.54(+0.81%)
Jun 01, 2006 66.40 66.70 66.28 66.50 61,100 +0.08(+0.12%)
May 31, 2006 66.80 66.85 65.91 66.42 175,700 -0.41(-0.61%)
May 30, 2006 67.30 67.30 66.63 66.83 129,400 -0.72(-1.07%)
May 26, 2006 68.08 68.53 67.50 67.55 88,600 -0.45(-0.66%)
May 25, 2006 67.00 68.10 66.86 68.00 110,100 +0.62(+0.92%)
May 24, 2006 68.23 68.90 66.37 67.38 162,900 -1.05(-1.53%)
May 23, 2006 69.37 69.40 68.40 68.43 93,700 -0.73(-1.06%)
May 22, 2006 69.50 69.60 68.75 69.16 73,800 -0.63(-0.90%)
May 19, 2006 69.88 69.97 69.03 69.79 110,100 -0.49(-0.70%)
May 18, 2006 70.05 70.69 70.05 70.28 77,400 +0.11(+0.16%)
May 17, 2006 70.15 70.68 69.97 70.17 74,400 -0.23(-0.33%)
May 16, 2006 70.80 71.10 70.26 70.40 57,400 -0.40(-0.56%)
May 15, 2006 71.05 71.39 70.41 70.80 81,600 -0.50(-0.70%)
May 12, 2006 71.16 71.55 71.02 71.30 122,000 +0.06(+0.08%)
May 11, 2006 71.04 71.97 71.04 71.24 99,400 -0.01(-0.01%)
May 10, 2006 71.25 71.88 71.17 71.25 78,800 -0.03(-0.04%)
May 09, 2006 69.60 71.43 69.47 71.28 82,800 +0.79(+1.12%)
May 08, 2006 69.50 70.51 69.50 70.49 85,200 -0.26(-0.37%)
May 05, 2006 73.72 75.00 69.53 70.75 716,500 +7.50(+11.86%)
May 04, 2006 65.00 65.80 63.25 63.25 128,300 -1.75(-2.69%)
May 03, 2006 64.88 65.28 64.82 65.00 56,100 +0.00(+0.00%)
May 02, 2006 64.55 65.00 63.86 65.00 29,200 +0.30(+0.46%)
May 01, 2006 64.90 65.47 64.33 64.70 51,800 -0.71(-1.09%)
Apr 28, 2006 64.55 65.41 64.32 65.41 51,500 +0.41(+0.63%)
Apr 27, 2006 65.20 65.60 64.28 65.00 87,800 -0.79(-1.20%)
Apr 26, 2006 66.00 66.06 65.50 65.79 54,700 -0.26(-0.39%)
Apr 25, 2006 66.23 66.48 65.95 66.05 435,900 -0.20(-0.30%)
Apr 24, 2006 66.29 66.45 66.21 66.25 139,200 -0.21(-0.32%)
Apr 21, 2006 68.00 68.00 65.88 66.46 68,100 +0.00(+0.00%)
Apr 20, 2006 66.07 66.54 65.95 66.46 97,300 +0.15(+0.23%)
Apr 19, 2006 64.53 66.36 64.53 66.31 149,800 +1.64(+2.54%)
Apr 18, 2006 63.26 64.75 63.25 64.67 52,700 +1.41(+2.23%)
Apr 17, 2006 62.60 63.41 62.55 63.26 37,800 +0.58(+0.93%)
Apr 13, 2006 62.45 62.99 62.26 62.68 22,100 +0.23(+0.37%)
Apr 12, 2006 62.08 62.63 62.08 62.45 21,300 +0.30(+0.48%)
Apr 11, 2006 62.79 62.94 61.65 62.15 48,800 -0.85(-1.35%)
Apr 10, 2006 63.15 63.35 62.83 63.00 137,600 -0.20(-0.32%)
Apr 07, 2006 63.32 63.55 63.10 63.20 76,500 +0.00(+0.00%)
Apr 06, 2006 62.93 63.38 62.93 63.20 66,800 +0.25(+0.40%)
Apr 05, 2006 62.74 63.11 62.74 62.95 52,800 +0.21(+0.33%)
Apr 04, 2006 62.80 62.91 62.40 62.74 79,000 +0.27(+0.43%)
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.