Advertisement
U.S. Markets open in 7 hrs 42 mins

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
313.15-7.16 (-2.24%)
At close: 04:00PM EST
313.00 -0.15 (-0.05%)
After hours: 05:30PM EST
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2024------
Nov 18, 2024317.63318.38306.42313.15313.15312,000
Nov 15, 2024349.07349.07319.25320.31320.31286,600
Nov 14, 2024360.83361.41348.60350.23350.23148,100
Nov 13, 2024363.36366.00358.55363.20363.20132,300
Nov 12, 2024365.71371.84363.22364.53364.53212,200
Nov 11, 2024370.17371.84363.05365.95365.95173,300
Nov 08, 2024371.17372.40368.37369.25369.25149,600
Nov 07, 2024375.48377.46369.91372.87372.87155,500
Nov 06, 2024377.45387.99359.61372.93372.93215,400
Nov 05, 2024363.14376.38361.13374.28374.28189,100
Nov 04, 2024367.06372.10365.13368.92368.92202,100
Nov 01, 2024362.90372.27357.30368.42368.42284,300
Oct 31, 2024348.47359.22340.00358.19358.19407,200
Oct 30, 2024331.60337.85328.17330.58330.58222,000
Oct 29, 2024327.60332.76325.66331.64331.64220,700
Oct 28, 2024323.50329.34319.75328.59328.59178,000
Oct 25, 2024328.51330.40319.57320.23320.23197,900
Oct 24, 2024335.21336.01327.65328.08328.08171,800
Oct 23, 2024341.85341.85332.91335.08335.08164,400
Oct 22, 2024339.89341.41335.22339.84339.84156,000
Oct 21, 2024343.76344.70340.27343.12343.12134,200
Oct 18, 2024343.95347.13338.84346.37346.37191,000
Oct 17, 2024345.00350.53339.15343.98343.98241,600
Oct 16, 2024340.99340.99329.08329.79329.79204,600
Oct 15, 2024342.36346.09340.74342.16342.16133,300
Oct 14, 2024336.91342.64334.36341.06341.06151,900
Oct 11, 2024334.07339.99334.07336.92336.92157,400
Oct 10, 2024336.23337.75330.93333.40333.40185,000
Oct 09, 2024339.04339.04334.87338.61338.61177,500
Oct 08, 2024339.43344.16336.64339.22339.22137,000
Oct 07, 2024340.71343.86335.78341.02341.02178,500
Oct 04, 2024338.57343.86332.46343.70343.70211,300
Oct 03, 2024339.47340.98333.11337.09337.09201,900
Oct 02, 2024335.68343.97333.26342.62342.62267,400
Oct 01, 2024338.55339.45330.49337.69337.69207,700
Sep 30, 2024330.90335.48328.64334.58334.58162,100
Sep 27, 2024333.46337.00331.27331.77331.77141,700
Sep 26, 2024319.32332.10319.32332.10332.10209,800
Sep 25, 2024329.51329.96315.31315.55315.55174,800
Sep 24, 2024328.20331.09324.85327.89327.89235,300
Sep 23, 2024330.70331.55322.39326.60326.60252,200
Sep 20, 2024343.60343.60325.88330.01330.015,791,400
Sep 19, 2024345.56347.70341.99344.60344.60264,500
Sep 18, 2024335.10345.68331.72340.45340.45284,300
Sep 17, 2024332.01340.57330.16333.66333.66244,100
Sep 16, 2024329.55333.60325.50330.26330.26199,300
Sep 13, 2024323.61326.26319.47326.22326.22182,400
Sep 12, 2024318.32322.22311.04321.93321.93147,800
Sep 11, 2024322.18322.71314.48319.20319.20210,700
Sep 10, 2024322.51328.32319.01324.21324.21209,300
Sep 09, 2024331.37332.04319.31323.09323.09485,200
Sep 06, 2024333.54337.50327.48329.75329.75133,000
Sep 05, 2024330.17334.91327.76333.28333.28156,500
Sep 04, 2024331.11334.38326.40330.91330.91234,500
Sep 03, 2024333.52338.79330.37334.31334.31410,900
Aug 30, 2024334.90338.00332.28337.32337.32205,400
Aug 29, 2024330.41334.86327.79333.71333.71173,000
Aug 28, 2024318.25331.11318.25328.75328.75244,600
Aug 27, 2024315.00320.58311.11319.37319.37171,300
Aug 26, 2024315.27316.93312.50313.42313.42118,100
Aug 23, 2024311.26318.79309.21314.94314.94184,100
Aug 22, 2024318.04318.04309.12310.03310.03176,700
Aug 21, 2024319.98320.54316.07316.23316.23161,100
Aug 20, 2024327.89327.89318.69318.69318.69293,400
Aug 19, 2024325.70327.65321.49326.33326.33176,300
Aug 16, 2024325.59328.10321.54325.58325.58372,900
Aug 15, 2024322.24328.66319.10325.62325.62178,000
Aug 14, 2024325.57325.94318.70320.45320.45123,900
Aug 13, 2024319.79328.48319.45326.00326.00166,200
Aug 12, 2024325.06325.06313.16318.41318.41229,500
Aug 09, 2024327.68328.44322.25325.29325.29172,200
Aug 08, 2024318.60330.88318.10328.36328.36240,800
Aug 07, 2024329.39329.80318.31318.69318.69163,800
Aug 06, 2024329.46340.08326.92326.93326.93217,200
Aug 05, 2024325.77336.60316.60328.68328.68263,700
Aug 02, 2024336.54353.09324.80335.93335.93448,600
Aug 01, 2024339.14343.00332.98341.25341.25294,600
Jul 31, 2024338.85344.00333.28338.36338.36325,800
Jul 30, 2024327.79342.17327.74340.23340.23242,900
Jul 29, 2024319.80327.05316.43325.63325.63166,600
Jul 26, 2024316.10323.56313.96319.42319.42243,300
Jul 25, 2024309.39324.38309.39315.17315.17214,800
Jul 24, 2024306.19313.06306.19309.91309.91177,200
Jul 23, 2024307.25311.72304.99305.22305.22210,300
Jul 22, 2024297.82303.06291.66301.92301.92235,100
Jul 19, 2024299.01299.37291.48296.82296.82298,900
Jul 18, 2024317.16323.17299.94300.27300.27341,700
Jul 17, 2024313.07320.23312.43318.64318.64217,700
Jul 16, 2024304.47314.98303.37314.52314.52185,500
Jul 15, 2024304.63307.82298.61302.11302.11231,400
Jul 12, 2024297.57304.44297.54304.15304.15301,900
Jul 11, 2024284.06295.69283.82295.52295.52246,500
Jul 10, 2024274.68281.94272.58280.35280.35225,800
Jul 09, 2024275.36276.11271.88274.88274.88266,400
Jul 08, 2024279.45279.68273.86274.94274.94195,600
Jul 05, 2024271.38277.63270.59276.94276.94194,000
Jul 03, 2024268.87271.07267.00270.07270.07150,100
Jul 02, 2024263.50270.34262.12267.55267.55307,600
Jul 01, 2024273.68276.23263.39263.97263.97301,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...