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, 2003 55.80 56.83 55.35 55.35 406,400 -0.80(-1.42%)
Jun 27, 2003 57.75 57.90 55.72 56.15 103,100 -0.66(-1.16%)
Jun 26, 2003 55.00 57.25 55.00 56.81 111,400 +1.81(+3.29%)
Jun 25, 2003 54.90 55.45 54.61 55.00 80,700 +0.00(+0.00%)
Jun 24, 2003 55.00 55.78 53.90 55.00 235,200 -0.20(-0.36%)
Jun 23, 2003 56.70 56.73 54.10 55.20 187,500 -1.25(-2.21%)
Jun 20, 2003 57.30 57.35 56.10 56.45 122,700 -0.86(-1.50%)
Jun 19, 2003 59.60 59.60 55.80 57.31 240,800 -2.39(-4.00%)
Jun 18, 2003 59.97 59.97 58.79 59.70 90,000 -0.25(-0.42%)
Jun 17, 2003 60.20 60.60 59.15 59.95 93,700 +0.05(+0.08%)
Jun 16, 2003 59.20 59.90 58.65 59.90 83,400 +0.70(+1.18%)
Jun 13, 2003 59.25 59.48 58.52 59.20 103,800 +0.05(+0.08%)
Jun 12, 2003 59.10 59.95 59.00 59.15 200,500 +0.20(+0.34%)
Jun 11, 2003 59.40 59.69 58.55 58.95 124,700 -0.35(-0.59%)
Jun 10, 2003 58.55 59.45 57.71 59.30 197,700 +0.85(+1.45%)
Jun 09, 2003 61.70 61.80 57.80 58.45 163,300 -3.60(-5.80%)
Jun 06, 2003 61.50 62.85 61.17 62.05 260,300 +0.62(+1.01%)
Jun 05, 2003 59.08 61.50 58.70 61.43 374,500 +2.35(+3.98%)
Jun 04, 2003 58.40 59.41 58.30 59.08 62,800 +0.58(+0.99%)
Jun 03, 2003 57.80 58.95 57.63 58.50 83,400 +0.25(+0.43%)
Jun 02, 2003 59.25 59.95 58.25 58.25 193,500 -0.75(-1.27%)
May 30, 2003 58.40 59.79 58.40 59.00 197,900 +0.75(+1.29%)
May 29, 2003 59.31 59.31 57.00 58.25 392,300 -1.06(-1.79%)
May 28, 2003 57.82 59.65 57.82 59.31 280,100 +1.49(+2.58%)
May 27, 2003 58.19 58.25 57.55 57.82 313,700 -0.37(-0.64%)
May 23, 2003 58.75 59.89 58.07 58.19 297,400 -0.56(-0.95%)
May 22, 2003 56.70 60.00 56.60 58.75 538,200 +2.05(+3.62%)
May 21, 2003 54.96 56.99 53.10 56.70 636,100 +1.75(+3.18%)
May 20, 2003 48.85 55.85 48.75 54.95 794,100 +6.10(+12.49%)
May 19, 2003 50.00 50.00 48.85 48.85 178,100 -1.15(-2.30%)
May 16, 2003 48.80 50.05 48.80 50.00 251,500 +1.15(+2.35%)
May 15, 2003 48.37 49.20 48.37 48.85 96,400 +0.48(+0.99%)
May 14, 2003 48.10 48.45 47.80 48.37 67,900 +0.37(+0.77%)
May 13, 2003 48.25 48.25 47.80 48.00 137,600 -0.40(-0.83%)
May 12, 2003 47.50 48.49 47.45 48.40 109,600 +0.55(+1.15%)
May 09, 2003 47.30 47.95 47.02 47.85 115,100 +0.70(+1.48%)
May 08, 2003 47.50 47.50 46.50 47.15 84,000 -0.50(-1.05%)
May 07, 2003 48.20 48.28 47.51 47.65 95,800 -0.63(-1.30%)
May 06, 2003 49.00 49.00 48.15 48.28 197,900 -0.81(-1.65%)
May 05, 2003 50.00 50.30 48.81 49.09 245,300 +0.19(+0.39%)
May 02, 2003 47.20 49.00 47.20 48.90 222,800 +1.30(+2.73%)
May 01, 2003 47.50 47.85 46.82 47.60 478,800 +0.85(+1.82%)
Apr 30, 2003 45.00 48.45 44.10 46.75 998,400 +7.85(+20.18%)
Apr 29, 2003 38.70 39.00 38.50 38.90 145,200 +0.35(+0.91%)
Apr 28, 2003 38.95 38.95 38.50 38.55 50,400 -0.25(-0.64%)
Apr 25, 2003 38.50 38.92 37.95 38.80 87,700 +0.50(+1.31%)
Apr 24, 2003 38.20 38.50 38.00 38.30 81,200 +0.10(+0.26%)
Apr 23, 2003 37.45 38.25 37.39 38.20 105,000 +0.93(+2.50%)
Apr 22, 2003 36.00 37.43 36.00 37.27 148,600 +1.13(+3.13%)
Apr 21, 2003 36.30 36.70 35.99 36.14 127,200 -0.21(-0.58%)
Apr 17, 2003 36.05 36.35 35.97 36.35 26,300 +0.35(+0.97%)
Apr 16, 2003 36.55 36.65 35.92 36.00 40,100 -0.30(-0.83%)
Apr 15, 2003 36.65 36.80 36.24 36.30 29,000 -0.45(-1.22%)
Apr 14, 2003 36.50 37.10 36.50 36.75 39,000 +0.47(+1.30%)
Apr 11, 2003 36.75 37.50 36.20 36.28 40,600 -0.22(-0.60%)
Apr 10, 2003 36.45 36.55 36.04 36.50 41,000 +0.05(+0.14%)
Apr 09, 2003 36.70 36.70 36.20 36.45 51,500 +0.06(+0.16%)
Apr 08, 2003 36.20 36.55 36.20 36.39 50,200 +0.09(+0.25%)
Apr 07, 2003 36.35 37.28 36.15 36.30 65,700 -0.05(-0.14%)
Apr 04, 2003 37.35 37.45 36.00 36.35 41,300 -0.85(-2.28%)
Apr 03, 2003 36.80 37.75 36.70 37.20 39,500 +0.40(+1.09%)
Apr 02, 2003 36.75 37.85 36.75 36.80 47,800 +0.25(+0.68%)
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.