BIO - Bio-Rad Laboratories, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
19 Mar 2020357.71358.86340.00346.80346.80410,800
18 Mar 2020341.05362.57340.62359.00359.00391,400
17 Mar 2020342.79364.36338.81358.78358.78437,700
16 Mar 2020315.00349.44315.00335.71335.71306,100
13 Mar 2020337.06348.81321.63347.79347.79271,300
12 Mar 2020324.01335.65319.51320.01320.01357,400
11 Mar 2020359.17365.14341.56345.79345.79258,400
10 Mar 2020360.78368.53351.02367.59367.59358,600
09 Mar 2020355.45358.31345.77351.34351.34184,400
06 Mar 2020377.03377.03363.75374.56374.56296,000
05 Mar 2020375.60389.45373.68386.68386.68261,000
04 Mar 2020377.27385.28371.50384.93384.93149,700
03 Mar 2020370.32390.19364.41370.00370.00257,000
02 Mar 2020353.83369.44344.02368.95368.95264,100
28 Feb 2020349.36355.90343.34352.02352.02290,800
27 Feb 2020361.83376.33352.09360.80360.80227,400
26 Feb 2020372.40378.40365.69369.00369.00155,200
25 Feb 2020385.82385.82366.56368.38368.38309,300
24 Feb 2020386.15390.91378.85385.33385.33137,100
21 Feb 2020406.69406.69397.04400.50400.50154,600
20 Feb 2020406.68413.02401.78409.07409.07125,000
19 Feb 2020407.47410.63406.50409.01409.01182,900
18 Feb 2020401.39409.00393.85407.45407.45265,900
14 Feb 2020380.70404.83380.70403.63403.63506,300
13 Feb 2020373.10381.37373.10379.34379.34137,300
12 Feb 2020373.86377.57372.47375.58375.58205,900
11 Feb 2020371.03375.13368.34371.48371.4897,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...