Bio-Rad Laboratories (NY: BIO )

345.66 -3.90 (-1.11%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 588.60 592.92 578.00 584.50 242,300 +2.05(+0.35%)
Feb 25, 2021 593.83 596.51 579.12 582.45 264,731 -12.29(-2.07%)
Feb 24, 2021 592.08 605.10 584.01 594.74 197,797 +0.26(+0.04%)
Feb 23, 2021 599.17 599.17 582.14 594.48 279,515 -9.06(-1.50%)
Feb 22, 2021 632.81 632.81 602.50 603.54 261,029 -33.47(-5.25%)
Feb 19, 2021 653.58 656.71 634.12 637.01 381,200 -14.49(-2.22%)
Feb 18, 2021 653.77 667.71 649.00 651.50 195,435 -4.22(-0.64%)
Feb 17, 2021 651.45 658.45 646.50 655.72 142,614 +6.10(+0.94%)
Feb 16, 2021 661.01 665.95 647.46 649.62 368,254 -12.73(-1.92%)
Feb 12, 2021 650.00 689.00 649.95 662.35 533,100 +18.54(+2.88%)
Feb 11, 2021 636.30 644.29 626.11 643.81 365,339 +11.89(+1.88%)
Feb 10, 2021 642.50 647.15 626.90 631.92 352,231 -4.54(-0.71%)
Feb 09, 2021 628.55 645.00 627.88 636.46 291,985 +7.78(+1.24%)
Feb 08, 2021 620.00 636.27 619.90 628.68 264,220 +12.20(+1.98%)
Feb 05, 2021 608.62 619.84 607.85 616.48 212,800 +11.47(+1.90%)
Feb 04, 2021 589.24 607.62 587.12 605.01 223,010 +13.64(+2.31%)
Feb 03, 2021 596.64 600.70 581.77 591.37 215,124 -5.27(-0.88%)
Feb 02, 2021 598.81 611.86 595.00 596.64 158,141 +4.96(+0.84%)
Feb 01, 2021 577.75 593.39 573.03 591.68 199,563 +17.91(+3.12%)
Jan 29, 2021 566.68 584.48 564.29 573.77 250,000 +7.33(+1.29%)
Jan 28, 2021 554.37 570.68 548.90 566.44 166,212 +19.43(+3.55%)
Jan 27, 2021 565.65 566.83 545.00 547.01 200,742 -23.75(-4.16%)
Jan 26, 2021 591.86 592.73 568.64 570.76 156,603 -17.58(-2.99%)
Jan 25, 2021 599.35 601.91 584.58 588.34 186,181 -6.49(-1.09%)
Jan 22, 2021 589.08 596.82 588.54 594.83 176,700 +5.64(+0.96%)
Jan 21, 2021 601.41 601.41 586.17 589.19 258,499 -11.62(-1.93%)
Jan 20, 2021 610.35 617.47 598.88 600.81 236,997 -8.16(-1.34%)
Jan 19, 2021 610.97 612.50 598.70 608.97 175,160 +7.82(+1.30%)
Jan 15, 2021 592.43 606.48 589.84 601.15 533,100 +8.01(+1.35%)
Jan 14, 2021 606.00 606.98 590.84 593.14 204,893 -11.18(-1.85%)
Jan 13, 2021 611.97 611.97 602.62 604.32 249,190 -5.72(-0.94%)
Jan 12, 2021 617.33 617.33 604.48 610.04 264,147 -5.75(-0.93%)
Jan 11, 2021 618.64 623.49 609.66 615.79 185,390 -5.58(-0.90%)
Jan 08, 2021 629.40 635.19 613.40 621.37 182,900 -7.75(-1.23%)
Jan 07, 2021 620.00 636.97 619.94 629.12 223,525 +16.92(+2.76%)
Jan 06, 2021 575.20 614.10 575.20 612.20 217,830 +28.07(+4.81%)
Jan 05, 2021 574.75 589.25 566.98 584.13 251,928 +8.87(+1.54%)
Jan 04, 2021 580.99 584.33 560.97 575.26 340,830 -7.68(-1.32%)
Dec 31, 2020 582.94 582.94 582.94 70,826 +8.11(+1.41%)
Dec 30, 2020 574.28 579.61 573.06 574.83 70,826 -0.09(-0.02%)
Dec 29, 2020 573.11 576.85 568.74 574.92 93,428 +2.93(+0.51%)
Dec 28, 2020 581.71 583.24 569.69 571.99 93,454 -3.08(-0.54%)
Dec 24, 2020 575.32 579.22 569.89 575.07 40,200 +0.65(+0.11%)
Dec 23, 2020 584.14 584.58 572.36 574.42 108,701 -9.06(-1.55%)
Dec 22, 2020 588.78 594.85 581.17 583.48 362,578 -7.38(-1.25%)
Dec 21, 2020 597.89 605.06 580.32 590.86 301,033 -15.01(-2.48%)
Dec 18, 2020 585.95 609.59 580.62 605.87 500,700 +21.63(+3.70%)
Dec 17, 2020 581.30 589.02 579.62 584.24 230,205 +7.52(+1.30%)
Dec 16, 2020 591.41 591.59 570.79 576.72 190,065 -11.19(-1.90%)
Dec 15, 2020 583.08 593.04 574.44 587.91 218,638 +8.26(+1.42%)
Dec 14, 2020 570.03 587.91 570.00 579.65 337,544 +12.39(+2.18%)
Dec 11, 2020 556.81 569.08 554.15 567.26 257,200 +12.48(+2.25%)
Dec 10, 2020 543.86 561.79 543.85 554.78 131,452 +12.91(+2.38%)
Dec 09, 2020 555.98 558.47 537.12 541.87 196,503 -17.40(-3.11%)
Dec 08, 2020 562.27 562.63 554.82 559.27 137,287 -1.28(-0.23%)
Dec 07, 2020 560.93 566.27 558.50 560.55 147,461 +1.15(+0.21%)
Dec 04, 2020 555.94 562.66 549.27 559.40 472,900 +6.13(+1.11%)
Dec 03, 2020 549.60 557.34 548.42 553.27 1,080,997 +3.67(+0.67%)
Dec 02, 2020 557.92 557.92 543.16 549.60 248,473 -7.68(-1.38%)
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.