Singapore markets open in 1 hour 49 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
515.46+0.36 (+0.07%)
At close: 4:03PM EDT

515.46 0.00 (0.00%)
After hours: 4:25PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Sep 2020518.90525.61510.74515.46515.46191,779
29 Sep 2020517.06521.06513.54515.10515.1096,900
28 Sep 2020508.85519.47508.85513.92513.92106,800
25 Sep 2020491.58506.58491.58504.15504.15149,800
24 Sep 2020512.45512.45490.73494.17494.17176,400
23 Sep 2020513.71523.76510.39511.77511.7794,800
22 Sep 2020515.46517.93504.65515.68515.68219,400
21 Sep 2020511.26517.92500.60517.91517.91122,000
18 Sep 2020513.17515.72503.68513.48513.48408,300
17 Sep 2020508.31513.75504.98511.50511.50111,800
16 Sep 2020517.59519.27512.60513.16513.16110,400
15 Sep 2020515.22518.33511.06512.82512.8293,000
14 Sep 2020508.63514.39506.83508.84508.84156,600
11 Sep 2020506.38513.31502.38505.02505.02135,600
10 Sep 2020500.30514.73499.72503.45503.45255,200
09 Sep 2020483.29504.74483.29501.49501.49162,200
08 Sep 2020480.10484.69473.43478.82478.82263,000
04 Sep 2020489.45493.76472.84484.23484.23192,300
03 Sep 2020522.51525.16491.00494.24494.24146,800
02 Sep 2020508.35528.95503.56524.30524.30182,900
01 Sep 2020515.14515.14503.09509.66509.66160,700
31 Aug 2020497.82512.36497.82508.59508.59149,800
28 Aug 2020493.70499.77490.82498.84498.84175,600
27 Aug 2020511.58511.58485.82497.15497.15202,600
26 Aug 2020511.60516.07508.86513.21513.21178,800
25 Aug 2020512.68516.36508.17511.98511.98120,100
24 Aug 2020518.44523.08507.15511.17511.17367,100
21 Aug 2020515.21519.03512.37517.95517.95376,200
20 Aug 2020518.80522.00514.87515.58515.58166,600
19 Aug 2020521.00523.42517.34520.89520.89161,400
18 Aug 2020512.41521.15510.89520.82520.82158,400
17 Aug 2020508.31514.48507.95511.91511.91113,800
14 Aug 2020510.56510.56503.00506.37506.3791,100
13 Aug 2020503.15510.66499.13509.78509.78170,500
12 Aug 2020497.34506.52494.87501.85501.85109,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...