Skip to main content

Bio-Rad Laboratories (NY: BIO )

346.81 -2.75 (-0.79%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 99.03 100.24 98.56 100.01 76,471 +2.51(+2.57%)
Jun 28, 2012 97.69 97.69 96.33 97.50 76,465 -0.63(-0.64%)
Jun 27, 2012 97.02 98.32 97.02 98.13 105,678 +1.40(+1.45%)
Jun 26, 2012 98.25 98.25 96.68 96.73 79,258 -1.28(-1.31%)
Jun 25, 2012 99.24 99.24 97.70 98.01 199,094 -2.70(-2.68%)
Jun 22, 2012 99.55 100.94 99.28 100.71 53,312 +1.71(+1.73%)
Jun 21, 2012 101.86 102.48 98.81 99.00 114,752 -2.81(-2.76%)
Jun 20, 2012 102.06 102.53 100.72 101.81 82,788 -0.46(-0.45%)
Jun 19, 2012 101.04 102.96 100.93 102.27 47,970 +1.35(+1.34%)
Jun 18, 2012 99.04 101.19 98.88 100.92 61,006 +1.20(+1.20%)
Jun 15, 2012 98.31 99.75 98.25 99.72 79,127 +1.61(+1.64%)
Jun 14, 2012 97.06 98.98 96.75 98.11 75,722 +1.03(+1.06%)
Jun 13, 2012 97.11 99.00 96.78 97.08 77,831 -0.16(-0.16%)
Jun 12, 2012 97.10 97.68 96.14 97.24 80,624 +0.48(+0.50%)
Jun 11, 2012 96.49 97.97 96.06 96.76 85,851 +0.18(+0.19%)
Jun 08, 2012 97.54 97.54 96.34 96.58 225,708 -1.23(-1.26%)
Jun 07, 2012 99.03 99.33 97.74 97.81 47,945 -0.68(-0.69%)
Jun 06, 2012 97.54 98.58 97.05 98.49 54,490 +1.88(+1.95%)
Jun 05, 2012 95.95 96.91 95.40 96.61 46,284 +0.50(+0.52%)
Jun 04, 2012 98.22 98.76 95.05 96.11 78,111 -0.73(-0.75%)
Jun 01, 2012 98.14 98.48 96.65 96.84 85,393 -2.77(-2.78%)
May 31, 2012 100.38 100.38 98.61 99.61 105,034 -0.58(-0.58%)
May 30, 2012 101.17 101.54 99.66 100.19 65,813 -1.99(-1.95%)
May 29, 2012 102.14 103.03 101.48 102.18 37,043 +0.79(+0.78%)
May 25, 2012 101.58 101.91 100.98 101.39 30,293 -0.63(-0.62%)
May 24, 2012 100.70 102.09 99.81 102.02 74,751 +1.72(+1.71%)
May 23, 2012 99.37 100.51 98.53 100.30 51,827 +0.26(+0.26%)
May 22, 2012 99.91 101.11 99.42 100.04 46,513 +0.15(+0.15%)
May 21, 2012 98.07 100.23 97.64 99.89 90,814 +2.02(+2.06%)
May 18, 2012 99.75 99.90 97.54 97.87 53,026 -1.67(-1.68%)
May 17, 2012 100.35 100.46 99.00 99.54 89,529 -0.50(-0.50%)
May 16, 2012 100.12 100.78 99.40 100.04 93,043 -0.07(-0.07%)
May 15, 2012 101.78 101.78 99.79 100.11 75,687 -1.52(-1.50%)
May 14, 2012 102.73 102.73 101.31 101.63 57,631 -1.80(-1.74%)
May 11, 2012 102.98 104.89 102.98 103.43 56,424 -0.10(-0.10%)
May 10, 2012 103.75 104.53 102.45 103.53 113,004 +0.40(+0.39%)
May 09, 2012 101.75 103.37 101.50 103.13 83,700 +0.38(+0.37%)
May 08, 2012 102.84 103.35 101.63 102.75 76,919 -0.80(-0.77%)
May 07, 2012 103.66 104.27 102.78 103.55 63,146 -0.20(-0.19%)
May 04, 2012 104.73 104.78 103.62 103.75 94,714 -1.36(-1.29%)
May 03, 2012 106.08 106.78 104.82 105.11 138,175 -0.66(-0.62%)
May 02, 2012 102.74 106.15 102.74 105.77 174,460 -2.38(-2.20%)
May 01, 2012 107.92 109.48 107.57 108.15 116,950 +0.16(+0.15%)
Apr 30, 2012 108.75 109.21 107.73 107.99 98,469 -1.02(-0.94%)
Apr 27, 2012 108.60 109.73 108.05 109.01 73,664 +0.81(+0.75%)
Apr 26, 2012 108.08 108.88 107.72 108.20 52,855 -0.04(-0.04%)
Apr 25, 2012 107.00 108.76 106.12 108.24 107,640 +1.92(+1.81%)
Apr 24, 2012 106.09 108.68 105.50 106.32 217,793 +0.18(+0.17%)
Apr 23, 2012 106.37 106.47 104.46 106.14 77,232 -1.24(-1.15%)
Apr 20, 2012 107.82 108.18 107.06 107.38 61,174 -0.44(-0.41%)
Apr 19, 2012 107.77 109.15 107.34 107.82 75,696 +0.02(+0.02%)
Apr 18, 2012 107.50 108.33 106.92 107.80 48,235 -0.27(-0.25%)
Apr 17, 2012 106.81 108.48 106.81 108.07 135,803 +2.00(+1.89%)
Apr 16, 2012 107.47 107.81 105.79 106.07 95,928 -0.73(-0.68%)
Apr 13, 2012 108.86 109.47 106.58 106.80 73,555 -2.44(-2.23%)
Apr 12, 2012 108.72 110.45 108.60 109.24 88,198 +0.67(+0.62%)
Apr 11, 2012 109.10 110.74 108.30 108.57 89,901 +0.49(+0.45%)
Apr 10, 2012 110.34 110.34 108.08 108.08 128,445 -2.54(-2.30%)
Apr 09, 2012 110.50 111.99 110.02 110.62 87,419 -1.65(-1.47%)
Apr 05, 2012 112.58 113.33 111.98 112.27 99,862 -0.78(-0.69%)
Apr 04, 2012 112.97 116.00 112.33 113.05 327,675 -1.20(-1.05%)
Apr 03, 2012 103.15 118.00 103.15 114.25 767,144 +11.33(+11.01%)
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.