Singapore markets close in 2 hours 1 minute

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
496.34-10.61 (-2.09%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020507.37509.52492.88496.34496.34169,600
10 Aug 2020524.36528.51506.39506.95506.95167,100
07 Aug 2020524.64527.41518.62524.13524.13181,400
06 Aug 2020528.93529.19520.52525.22525.22132,200
05 Aug 2020524.10530.25521.74527.30527.30146,700
04 Aug 2020525.99531.83520.90526.86526.86159,100
03 Aug 2020531.19536.44528.60531.04531.04159,500
31 Jul 2020524.93528.90496.14524.89524.89299,900
30 Jul 2020526.28540.06523.27535.60535.60160,200
29 Jul 2020521.30531.95521.30530.77530.77113,800
28 Jul 2020529.08529.08520.44521.75521.7586,600
27 Jul 2020520.53532.00517.56530.47530.47117,100
24 Jul 2020520.60520.60508.48515.75515.75284,700
23 Jul 2020522.71536.24517.29520.32520.32190,100
22 Jul 2020520.62526.70517.38520.27520.27144,300
21 Jul 2020521.60525.92514.41519.04519.04151,400
20 Jul 2020520.00524.48517.66520.37520.37217,600
17 Jul 2020505.73518.97505.73516.70516.70202,100
16 Jul 2020500.46505.40498.06501.99501.99209,100
15 Jul 2020492.47500.51489.71498.35498.35238,900
14 Jul 2020466.23489.31466.23488.96488.96189,200
13 Jul 2020481.25484.73465.16467.91467.91196,100
10 Jul 2020479.97479.97473.00477.66477.66230,000
09 Jul 2020470.22478.34467.05478.04478.04245,000
08 Jul 2020469.88473.25464.01467.49467.49170,300
07 Jul 2020457.95474.49457.03468.34468.34177,500
06 Jul 2020460.60470.29460.60465.46465.46206,200
02 Jul 2020456.18463.56455.53458.36458.36167,100
01 Jul 2020446.13455.23443.80454.43454.43209,700
30 Jun 2020433.18453.84433.16451.49451.49228,700
29 Jun 2020436.92436.92429.63432.34432.34171,600
26 Jun 2020436.73437.91429.48432.55432.55361,100
25 Jun 2020432.41437.91425.43437.24437.24208,000
24 Jun 2020452.00452.00425.52432.42432.42562,900
23 Jun 2020458.21461.41451.39451.78451.78253,800
22 Jun 2020451.26457.56444.34456.49456.49238,500
19 Jun 2020456.50459.04448.66451.96451.963,960,900
18 Jun 2020451.01456.43445.99454.18454.18258,100
17 Jun 2020456.27459.43450.60455.49455.49196,000
16 Jun 2020462.30463.97448.55455.01455.01222,200
15 Jun 2020433.99453.88433.39453.88453.88283,600
12 Jun 2020444.54450.90437.57448.85448.85285,100
11 Jun 2020461.18461.18438.64438.64438.64155,400
10 Jun 2020462.97474.87456.59468.84468.84265,600
09 Jun 2020458.60464.87453.16459.94459.94167,200
08 Jun 2020444.50456.71438.05456.54456.54262,000
05 Jun 2020464.85466.53445.60452.52452.52308,300
04 Jun 2020469.24475.03463.04463.85463.85156,100
03 Jun 2020493.23493.23469.38470.74470.74244,300
02 Jun 2020496.37496.88489.40493.06493.06158,300
01 Jun 2020490.53497.42484.95492.42492.42152,300
29 May 2020479.66492.00474.65491.32491.32310,400
28 May 2020472.32483.88472.32477.13477.13290,600
27 May 2020480.89480.89465.37470.72470.72316,800
26 May 2020480.79484.71475.64481.15481.15206,000
22 May 2020468.15479.94466.71472.45472.45235,200
21 May 2020474.90474.90460.51466.79466.79170,400
20 May 2020471.24473.02465.60472.94472.94124,300
19 May 2020473.90478.41462.82463.75463.75202,700
18 May 2020470.74479.52464.68471.42471.42308,300
15 May 2020456.50469.29451.70466.72466.72234,500
14 May 2020449.40460.00446.00457.76457.76206,200
13 May 2020460.88467.41447.70455.00455.00234,300
12 May 2020472.00474.45460.28461.52461.52117,100
11 May 2020453.21471.27453.21470.35470.35227,700
08 May 2020465.68466.50455.44456.35456.35134,100
07 May 2020464.46470.00449.99460.42460.42347,400
06 May 2020445.53450.82439.04449.99449.99535,500
05 May 2020436.60455.00433.36443.00443.00253,300
04 May 2020431.79437.39425.00434.04434.04373,200
01 May 2020433.40447.55427.27431.79431.79205,800
30 Apr 2020433.86443.67430.24440.10440.10338,600
29 Apr 2020437.34440.31428.84436.27436.27233,600
28 Apr 2020449.00450.00429.50430.68430.68175,500
27 Apr 2020440.00450.89434.53443.57443.57226,400
24 Apr 2020426.43435.00414.26433.01433.01300,000
23 Apr 2020422.29429.58419.84423.35423.35137,700
22 Apr 2020419.84425.27407.14421.47421.47201,300
21 Apr 2020420.56429.38414.91417.71417.71230,000
20 Apr 2020426.12434.67422.35424.95424.95244,900
17 Apr 2020421.65439.96416.00427.21427.21541,500
16 Apr 2020408.12419.48403.01414.54414.54245,300
15 Apr 2020401.60409.05396.16403.82403.82181,600
14 Apr 2020410.00411.64400.14405.58405.58182,500
13 Apr 2020391.14405.38390.93405.38405.38144,500
09 Apr 2020405.37408.70392.59393.14393.14284,300
08 Apr 2020374.85404.95373.39403.06403.06366,200
07 Apr 2020386.21386.31364.32370.37370.37226,400
06 Apr 2020374.95384.42370.38381.29381.29230,700
03 Apr 2020356.88369.58354.44365.78365.78501,400
02 Apr 2020330.00360.74330.00360.74360.74221,200
01 Apr 2020340.10347.12331.82334.87334.87148,600
31 Mar 2020349.26357.92341.06350.56350.56179,200
30 Mar 2020326.18351.45322.14349.11349.11193,700
27 Mar 2020332.84337.23320.30322.41322.41252,600
26 Mar 2020337.37343.73330.01341.26341.26256,500
25 Mar 2020345.71349.50330.31333.00333.00193,100
24 Mar 2020337.34344.97330.02343.15343.15260,600
23 Mar 2020329.60337.17309.38326.34326.34258,800
20 Mar 2020347.35360.00321.43329.01329.01386,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...