Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Rad Laboratories (NY: BIO )

332.91 +7.33 (+2.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 324.30 334.71 321.62 332.91 184,505 +7.33(+2.25%)
Nov 21, 2024 323.03 326.45 320.32 325.58 159,589 +1.89(+0.58%)
Nov 20, 2024 319.84 331.00 319.60 323.69 276,632 +3.03(+0.94%)
Nov 19, 2024 310.02 321.46 310.02 320.66 235,247 +7.51(+2.40%)
Nov 18, 2024 317.63 318.38 306.42 313.15 311,967 -7.16(-2.24%)
Nov 15, 2024 349.07 349.07 319.25 320.31 286,588 -29.92(-8.54%)
Nov 14, 2024 360.83 361.41 348.60 350.23 148,115 -12.97(-3.57%)
Nov 13, 2024 363.36 366.00 358.55 363.20 133,136 -1.33(-0.36%)
Nov 12, 2024 365.71 371.84 363.22 364.53 212,246 -1.42(-0.39%)
Nov 11, 2024 370.17 371.84 363.05 365.95 173,346 -3.30(-0.89%)
Nov 08, 2024 371.17 372.40 368.37 369.25 149,609 -3.62(-0.97%)
Nov 07, 2024 375.48 377.46 369.90 372.87 155,520 -0.06(-0.02%)
Nov 06, 2024 377.45 387.99 359.61 372.93 215,379 -1.35(-0.36%)
Nov 05, 2024 363.14 376.38 361.13 374.28 189,112 +5.36(+1.45%)
Nov 04, 2024 367.06 372.10 365.13 368.92 202,085 +0.50(+0.14%)
Nov 01, 2024 362.90 372.27 357.30 368.42 284,333 +10.23(+2.86%)
Oct 31, 2024 348.47 359.21 340.00 358.19 407,162 +27.61(+8.35%)
Oct 30, 2024 331.60 337.85 328.17 330.58 221,988 -1.06(-0.32%)
Oct 29, 2024 327.60 332.76 325.66 331.64 220,730 +3.05(+0.93%)
Oct 28, 2024 323.50 329.34 319.75 328.59 177,999 +8.36(+2.61%)
Oct 25, 2024 328.51 330.40 319.57 320.23 197,864 -7.85(-2.39%)
Oct 24, 2024 335.21 336.01 327.65 328.08 171,760 -7.00(-2.09%)
Oct 23, 2024 341.85 341.85 332.91 335.08 164,427 -4.76(-1.40%)
Oct 22, 2024 339.89 341.40 335.22 339.84 156,022 -3.28(-0.96%)
Oct 21, 2024 343.76 344.70 340.27 343.12 134,231 -3.25(-0.94%)
Oct 18, 2024 343.95 347.13 338.84 346.37 190,992 +2.39(+0.69%)
Oct 17, 2024 345.00 350.53 339.15 343.98 241,600 +14.19(+4.30%)
Oct 16, 2024 340.99 340.99 329.07 329.79 204,649 -12.37(-3.62%)
Oct 15, 2024 342.36 346.09 340.74 342.16 133,313 +1.10(+0.32%)
Oct 14, 2024 336.91 342.64 334.36 341.06 151,904 +4.14(+1.23%)
Oct 11, 2024 334.07 339.99 334.07 336.92 157,405 +3.52(+1.06%)
Oct 10, 2024 336.23 337.75 330.93 333.40 185,018 -5.21(-1.54%)
Oct 09, 2024 339.04 339.04 334.87 338.61 177,538 -0.61(-0.18%)
Oct 08, 2024 339.43 344.15 336.64 339.22 137,021 -1.80(-0.53%)
Oct 07, 2024 340.71 343.86 335.78 341.02 178,525 -2.68(-0.78%)
Oct 04, 2024 338.57 343.86 332.46 343.70 211,258 +6.61(+1.96%)
Oct 03, 2024 339.47 340.98 333.11 337.09 201,939 -5.53(-1.61%)
Oct 02, 2024 335.68 343.97 333.26 342.62 267,413 +4.93(+1.46%)
Oct 01, 2024 338.55 339.45 330.49 337.69 207,723 +3.11(+0.93%)
Sep 30, 2024 330.90 335.48 328.64 334.58 162,059 +2.81(+0.85%)
Sep 27, 2024 333.46 337.00 331.27 331.77 141,663 -0.33(-0.10%)
Sep 26, 2024 319.32 332.10 319.32 332.10 209,760 +16.55(+5.24%)
Sep 25, 2024 329.51 329.96 315.31 315.55 174,760 -12.34(-3.76%)
Sep 24, 2024 328.20 331.09 324.85 327.89 235,257 +1.29(+0.39%)
Sep 23, 2024 330.70 331.55 322.39 326.60 252,164 -3.41(-1.03%)
Sep 20, 2024 343.60 343.60 325.88 330.01 5,791,402 -14.59(-4.23%)
Sep 19, 2024 345.56 347.70 341.99 344.60 264,504 +4.15(+1.22%)
Sep 18, 2024 335.10 345.68 331.72 340.45 284,295 +6.79(+2.04%)
Sep 17, 2024 332.01 340.56 330.16 333.66 244,117 +3.40(+1.03%)
Sep 16, 2024 329.55 333.60 325.50 330.26 199,269 +4.04(+1.24%)
Sep 13, 2024 323.61 326.26 319.47 326.22 182,417 +4.29(+1.33%)
Sep 12, 2024 318.32 322.22 311.04 321.93 147,794 +2.73(+0.86%)
Sep 11, 2024 322.18 322.71 314.48 319.20 210,680 -5.01(-1.55%)
Sep 10, 2024 322.51 328.31 319.01 324.21 209,343 +1.12(+0.35%)
Sep 09, 2024 331.37 332.04 319.31 323.09 485,150 -6.66(-2.02%)
Sep 06, 2024 333.54 337.50 327.48 329.75 133,048 -3.53(-1.06%)
Sep 05, 2024 330.17 334.90 327.76 333.28 156,541 +2.37(+0.72%)
Sep 04, 2024 331.11 334.38 326.40 330.91 234,551 -3.40(-1.02%)
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.