Skip to main content

Bio-Rad Laboratories (NY: BIO )

296.82 -3.45 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 299.01 299.37 291.48 296.82 298,868 -3.45(-1.15%)
Jul 18, 2024 317.16 323.17 299.94 300.27 341,727 -18.37(-5.77%)
Jul 17, 2024 313.07 320.23 312.43 318.64 217,667 +4.12(+1.31%)
Jul 16, 2024 304.47 314.98 303.37 314.52 185,493 +12.41(+4.11%)
Jul 15, 2024 304.63 307.82 298.61 302.11 231,378 -2.04(-0.67%)
Jul 12, 2024 297.57 304.44 297.54 304.15 301,850 +8.63(+2.92%)
Jul 11, 2024 284.06 295.69 283.82 295.52 246,549 +15.17(+5.41%)
Jul 10, 2024 274.68 281.94 272.58 280.35 225,782 +5.47(+1.99%)
Jul 09, 2024 275.36 276.11 271.88 274.88 266,393 -0.06(-0.02%)
Jul 08, 2024 279.45 279.68 273.86 274.94 195,612 -2.00(-0.72%)
Jul 05, 2024 271.38 277.63 270.59 276.94 193,966 +6.87(+2.54%)
Jul 03, 2024 268.87 271.07 267.00 270.07 150,135 +2.52(+0.94%)
Jul 02, 2024 263.50 270.34 262.12 267.55 307,628 +3.58(+1.36%)
Jul 01, 2024 273.68 276.23 263.39 263.97 300,985 -9.14(-3.35%)
Jun 28, 2024 273.11 275.52 269.20 273.11 428,327 +1.12(+0.41%)
Jun 27, 2024 277.90 278.19 271.53 271.99 188,045 -6.04(-2.17%)
Jun 26, 2024 279.99 281.30 276.92 278.03 217,146 -2.22(-0.79%)
Jun 25, 2024 282.31 284.39 279.75 280.25 306,566 -3.63(-1.28%)
Jun 24, 2024 289.15 289.57 281.05 283.88 310,832 -4.10(-1.42%)
Jun 21, 2024 287.89 290.00 282.98 287.98 1,318,517 +2.36(+0.83%)
Jun 20, 2024 284.00 287.35 280.00 285.62 359,422 -3.37(-1.17%)
Jun 18, 2024 295.95 296.70 287.60 288.99 398,629 -6.78(-2.29%)
Jun 17, 2024 286.89 299.10 286.47 295.77 383,312 +13.51(+4.79%)
Jun 14, 2024 281.40 283.41 280.55 282.26 203,946 +0.46(+0.16%)
Jun 13, 2024 281.28 283.94 280.49 281.80 297,453 -1.49(-0.53%)
Jun 12, 2024 284.90 287.10 280.47 283.29 162,252 +2.12(+0.75%)
Jun 11, 2024 282.78 283.60 281.12 281.17 191,948 -3.28(-1.15%)
Jun 10, 2024 284.71 288.94 283.44 284.45 223,193 -2.57(-0.90%)
Jun 07, 2024 287.71 288.82 284.74 287.02 210,323 -1.98(-0.69%)
Jun 06, 2024 288.94 294.74 286.56 289.00 232,389 -0.10(-0.03%)
Jun 05, 2024 289.13 289.86 284.25 289.10 154,158 +0.68(+0.24%)
Jun 04, 2024 288.74 289.27 284.55 288.42 178,678 -0.54(-0.19%)
Jun 03, 2024 286.96 292.68 284.54 288.96 233,221 +2.10(+0.73%)
May 31, 2024 283.07 287.74 282.91 286.86 323,901 +4.85(+1.72%)
May 30, 2024 282.63 285.43 281.17 282.01 240,940 -2.99(-1.05%)
May 29, 2024 283.19 285.95 280.99 285.00 193,588 -1.09(-0.38%)
May 28, 2024 287.00 289.56 284.61 286.09 283,707 -1.12(-0.39%)
May 24, 2024 292.05 292.18 286.16 287.21 141,582 -3.04(-1.05%)
May 23, 2024 292.57 293.23 287.97 290.25 241,991 -1.59(-0.54%)
May 22, 2024 288.92 295.59 288.92 291.84 166,240 +2.39(+0.83%)
May 21, 2024 291.21 292.86 288.71 289.45 175,907 -2.43(-0.83%)
May 20, 2024 293.00 294.99 290.00 291.88 195,188 -1.97(-0.67%)
May 17, 2024 296.00 296.00 290.86 293.85 189,761 -1.88(-0.64%)
May 16, 2024 299.79 302.71 295.17 295.73 224,249 -5.24(-1.74%)
May 15, 2024 298.04 302.69 295.00 300.97 234,831 +6.96(+2.37%)
May 14, 2024 288.17 294.85 288.00 294.01 197,239 +8.57(+3.00%)
May 13, 2024 281.29 286.95 279.30 285.44 186,563 +3.44(+1.22%)
May 10, 2024 279.06 286.01 277.79 282.00 239,380 +4.69(+1.69%)
May 09, 2024 268.83 277.44 266.52 277.31 200,723 +9.05(+3.37%)
May 08, 2024 272.52 279.15 267.69 268.26 270,417 -11.65(-4.16%)
May 07, 2024 281.47 283.01 278.88 279.91 201,694 -2.06(-0.73%)
May 06, 2024 280.07 284.88 280.00 281.97 207,587 +2.14(+0.76%)
May 03, 2024 280.75 283.50 279.57 279.83 196,160 +0.52(+0.19%)
May 02, 2024 275.99 279.33 272.48 279.31 236,927 +5.25(+1.92%)
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.