Bio-Rad Laboratories (NY: BIO )

300.45 -11.42 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 309.06 309.80 300.00 300.45 251,160 -11.42(-3.66%)
Apr 11, 2024 330.41 330.49 311.66 311.87 271,138 -19.22(-5.81%)
Apr 10, 2024 330.29 332.01 326.60 331.09 105,624 -8.39(-2.47%)
Apr 09, 2024 330.26 339.90 329.36 339.48 101,522 +13.16(+4.03%)
Apr 08, 2024 324.60 329.31 324.52 326.32 201,320 +1.73(+0.53%)
Apr 05, 2024 322.38 328.37 322.38 324.59 159,031 +1.76(+0.55%)
Apr 04, 2024 330.50 331.93 322.02 322.83 130,204 -5.35(-1.63%)
Apr 03, 2024 322.13 333.30 322.13 328.18 200,259 -0.54(-0.16%)
Apr 02, 2024 335.77 337.44 328.44 328.72 225,677 -10.26(-3.03%)
Apr 01, 2024 346.83 346.83 337.21 338.98 261,935 -6.89(-1.99%)
Mar 28, 2024 350.32 350.32 345.05 345.87 137,931 -3.69(-1.06%)
Mar 27, 2024 342.63 350.09 339.25 349.56 189,652 +9.04(+2.65%)
Mar 26, 2024 342.77 343.83 340.04 340.52 109,912 -0.59(-0.17%)
Mar 25, 2024 350.06 350.06 337.15 341.11 167,589 -9.35(-2.67%)
Mar 22, 2024 354.07 360.13 350.43 350.46 327,577 -1.53(-0.43%)
Mar 21, 2024 339.65 352.56 337.25 351.99 210,991 +15.70(+4.67%)
Mar 20, 2024 334.50 338.04 332.22 336.29 172,239 -0.19(-0.06%)
Mar 19, 2024 331.68 337.23 329.28 336.48 127,922 +3.05(+0.91%)
Mar 18, 2024 333.87 336.73 332.63 333.43 146,282 -0.08(-0.02%)
Mar 15, 2024 328.14 336.36 328.14 333.51 166,887 +1.11(+0.33%)
Mar 14, 2024 334.47 335.68 329.16 332.40 152,994 -4.03(-1.20%)
Mar 13, 2024 338.42 340.79 334.78 336.43 129,212 -0.79(-0.23%)
Mar 12, 2024 344.31 344.31 336.35 337.22 148,803 -7.03(-2.04%)
Mar 11, 2024 343.72 347.99 341.64 344.25 112,419 +0.49(+0.14%)
Mar 08, 2024 339.40 345.31 339.40 343.76 141,106 +4.36(+1.28%)
Mar 07, 2024 335.82 339.40 334.22 339.40 116,789 +6.15(+1.85%)
Mar 06, 2024 334.22 339.49 331.14 333.25 145,728 +2.31(+0.70%)
Mar 05, 2024 332.91 336.50 329.93 330.94 196,773 -3.73(-1.11%)
Mar 04, 2024 332.87 338.68 331.91 334.67 145,460 +2.37(+0.71%)
Mar 01, 2024 324.93 335.98 322.03 332.30 310,192 +6.42(+1.97%)
Feb 29, 2024 331.66 334.99 325.19 325.88 279,299 -4.47(-1.35%)
Feb 28, 2024 329.73 331.68 326.76 330.35 223,295 +0.61(+0.18%)
Feb 27, 2024 340.21 340.21 328.41 329.74 200,241 -8.42(-2.49%)
Feb 26, 2024 336.67 339.01 335.82 338.16 267,368 +0.17(+0.05%)
Feb 23, 2024 340.60 341.37 336.38 337.99 277,109 -0.48(-0.14%)
Feb 22, 2024 341.27 342.00 336.08 338.47 390,382 -0.17(-0.05%)
Feb 21, 2024 341.86 350.33 335.15 338.64 571,118 -5.12(-1.49%)
Feb 20, 2024 337.30 346.11 337.30 343.76 296,819 +3.24(+0.95%)
Feb 16, 2024 350.00 364.24 335.71 340.52 518,565 +11.79(+3.59%)
Feb 15, 2024 326.75 334.85 326.75 328.73 230,829 +0.82(+0.25%)
Feb 14, 2024 317.84 328.13 315.89 327.91 174,035 +11.81(+3.74%)
Feb 13, 2024 322.00 323.19 312.18 316.10 200,525 -10.21(-3.13%)
Feb 12, 2024 325.92 328.79 324.56 326.31 155,215 +1.09(+0.34%)
Feb 09, 2024 326.11 327.49 322.62 325.22 116,135 -0.89(-0.27%)
Feb 08, 2024 322.74 328.52 322.74 326.11 131,864 +0.95(+0.29%)
Feb 07, 2024 327.74 328.39 321.62 325.16 180,091 +0.15(+0.05%)
Feb 06, 2024 319.80 325.73 319.31 325.01 184,652 +6.29(+1.97%)
Feb 05, 2024 319.00 322.01 316.22 318.72 102,129 -1.71(-0.53%)
Feb 02, 2024 325.60 327.17 318.43 320.43 172,086 -8.53(-2.59%)
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.