Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 553.89 | 556.32 | 542.32 | 548.74 | 548.74 | 79,700 |
| 11 Aug 2022 | 552.49 | 572.70 | 546.13 | 549.12 | 549.12 | 132,200 |
| 10 Aug 2022 | 529.25 | 549.66 | 529.00 | 548.49 | 548.49 | 171,600 |
| 09 Aug 2022 | 533.00 | 533.00 | 516.28 | 518.86 | 518.86 | 105,000 |
| 08 Aug 2022 | 539.17 | 544.88 | 534.50 | 535.08 | 535.08 | 105,900 |
| 05 Aug 2022 | 531.92 | 540.90 | 528.77 | 539.65 | 539.65 | 84,900 |
| 04 Aug 2022 | 548.57 | 550.18 | 534.61 | 538.84 | 538.84 | 113,600 |
| 03 Aug 2022 | 552.14 | 559.03 | 547.92 | 548.55 | 548.55 | 142,900 |
| 02 Aug 2022 | 550.13 | 561.26 | 545.02 | 547.96 | 547.96 | 108,300 |
| 01 Aug 2022 | 558.45 | 564.50 | 552.59 | 553.61 | 553.61 | 173,500 |
| 29 Jul 2022 | 560.99 | 569.89 | 554.94 | 563.26 | 563.26 | 248,100 |
| 28 Jul 2022 | 550.00 | 563.78 | 542.98 | 559.86 | 559.86 | 236,300 |
| 27 Jul 2022 | 532.61 | 547.43 | 532.61 | 546.69 | 546.69 | 146,500 |
| 26 Jul 2022 | 528.37 | 535.50 | 517.84 | 534.68 | 534.68 | 164,600 |
| 25 Jul 2022 | 522.65 | 528.50 | 519.33 | 528.18 | 528.18 | 103,800 |
| 22 Jul 2022 | 535.02 | 535.02 | 519.00 | 524.62 | 524.62 | 113,100 |
| 21 Jul 2022 | 505.00 | 536.75 | 505.00 | 534.41 | 534.41 | 212,700 |
| 20 Jul 2022 | 492.71 | 500.93 | 492.38 | 496.04 | 496.04 | 127,600 |
| 19 Jul 2022 | 482.83 | 491.67 | 481.37 | 490.09 | 490.09 | 154,200 |
| 18 Jul 2022 | 494.93 | 500.42 | 472.80 | 475.79 | 475.79 | 190,300 |
| 15 Jul 2022 | 496.90 | 496.90 | 483.40 | 494.04 | 494.04 | 166,700 |
| 14 Jul 2022 | 491.89 | 491.89 | 472.45 | 487.95 | 487.95 | 208,400 |
| 13 Jul 2022 | 493.18 | 505.39 | 492.93 | 499.17 | 499.17 | 105,700 |
| 12 Jul 2022 | 516.78 | 518.06 | 495.54 | 500.29 | 500.29 | 232,900 |
| 11 Jul 2022 | 514.43 | 528.84 | 509.46 | 521.87 | 521.87 | 241,900 |
| 08 Jul 2022 | 506.13 | 517.86 | 506.13 | 517.12 | 517.12 | 216,800 |
| 07 Jul 2022 | 508.55 | 519.00 | 508.09 | 512.54 | 512.54 | 129,900 |
| 06 Jul 2022 | 507.36 | 512.14 | 501.87 | 509.67 | 509.67 | 241,400 |
| 05 Jul 2022 | 493.49 | 507.47 | 490.40 | 506.00 | 506.00 | 168,500 |
| 01 Jul 2022 | 495.01 | 503.48 | 491.44 | 502.34 | 502.34 | 116,800 |
| 30 Jun 2022 | 490.65 | 501.97 | 485.94 | 495.00 | 495.00 | 132,100 |
| 29 Jun 2022 | 493.26 | 499.06 | 485.08 | 496.07 | 496.07 | 126,800 |
| 28 Jun 2022 | 506.06 | 513.45 | 495.05 | 495.16 | 495.16 | 173,200 |
| 27 Jun 2022 | 512.82 | 514.90 | 502.92 | 507.69 | 507.69 | 149,900 |
| 24 Jun 2022 | 509.94 | 511.71 | 502.91 | 507.84 | 507.84 | 171,300 |
| 23 Jun 2022 | 480.90 | 507.57 | 479.96 | 505.58 | 505.58 | 161,300 |
| 22 Jun 2022 | 468.99 | 487.04 | 468.99 | 479.98 | 479.98 | 149,700 |
| 21 Jun 2022 | 471.00 | 476.54 | 468.45 | 475.09 | 475.09 | 159,000 |
| 17 Jun 2022 | 469.31 | 481.04 | 462.61 | 463.67 | 463.67 | 331,700 |
| 16 Jun 2022 | 468.29 | 471.77 | 463.65 | 470.38 | 470.38 | 167,700 |
| 15 Jun 2022 | 475.80 | 488.12 | 472.80 | 480.44 | 480.44 | 149,100 |
| 14 Jun 2022 | 480.15 | 480.15 | 465.85 | 469.96 | 469.96 | 203,500 |
| 13 Jun 2022 | 491.35 | 492.44 | 478.97 | 481.53 | 481.53 | 138,300 |
| 10 Jun 2022 | 512.54 | 512.99 | 504.89 | 506.32 | 506.32 | 150,600 |
| 09 Jun 2022 | 530.26 | 536.62 | 520.67 | 520.81 | 520.81 | 172,600 |
| 08 Jun 2022 | 536.72 | 544.61 | 533.75 | 534.71 | 534.71 | 90,300 |
| 07 Jun 2022 | 530.06 | 542.47 | 529.06 | 540.37 | 540.37 | 124,200 |
| 06 Jun 2022 | 540.68 | 543.38 | 534.37 | 534.98 | 534.98 | 94,500 |
| 03 Jun 2022 | 546.08 | 549.19 | 533.53 | 535.58 | 535.58 | 126,100 |
| 02 Jun 2022 | 527.58 | 552.76 | 527.51 | 552.53 | 552.53 | 157,100 |
| 01 Jun 2022 | 542.89 | 544.75 | 521.98 | 527.79 | 527.79 | 216,600 |
| 31 May 2022 | 543.60 | 543.60 | 527.52 | 537.79 | 537.79 | 570,700 |
| 27 May 2022 | 526.82 | 548.38 | 524.00 | 547.25 | 547.25 | 240,700 |
| 26 May 2022 | 509.35 | 523.66 | 504.88 | 522.46 | 522.46 | 190,900 |
| 25 May 2022 | 518.59 | 518.59 | 505.20 | 508.57 | 508.57 | 173,900 |
| 24 May 2022 | 520.87 | 521.99 | 510.12 | 518.73 | 518.73 | 208,400 |
| 23 May 2022 | 529.83 | 529.83 | 516.33 | 520.75 | 520.75 | 162,800 |
| 20 May 2022 | 526.14 | 534.75 | 511.69 | 522.20 | 522.20 | 217,600 |
| 19 May 2022 | 500.04 | 527.06 | 500.04 | 523.32 | 523.32 | 237,500 |
| 18 May 2022 | 505.78 | 510.00 | 498.42 | 503.49 | 503.49 | 212,700 |
| 17 May 2022 | 507.85 | 518.20 | 503.48 | 514.36 | 514.36 | 230,900 |
| 16 May 2022 | 497.07 | 503.33 | 494.85 | 499.09 | 499.09 | 194,000 |
| 13 May 2022 | 490.92 | 505.83 | 490.76 | 502.11 | 502.11 | 162,700 |
| 12 May 2022 | 468.86 | 487.52 | 468.86 | 482.81 | 482.81 | 291,900 |
| 11 May 2022 | 486.50 | 493.19 | 474.21 | 475.22 | 475.22 | 270,700 |
| 10 May 2022 | 489.46 | 494.51 | 479.01 | 490.17 | 490.17 | 272,600 |
| 09 May 2022 | 493.08 | 500.68 | 478.13 | 479.05 | 479.05 | 249,200 |
| 06 May 2022 | 500.00 | 505.46 | 489.75 | 501.46 | 501.46 | 279,000 |
| 05 May 2022 | 509.12 | 509.12 | 494.21 | 507.45 | 507.45 | 279,600 |
| 04 May 2022 | 497.13 | 516.15 | 485.96 | 513.58 | 513.58 | 239,900 |
| 03 May 2022 | 501.71 | 513.59 | 498.88 | 500.93 | 500.93 | 257,400 |
| 02 May 2022 | 506.66 | 509.31 | 488.17 | 501.42 | 501.42 | 255,000 |
| 29 Apr 2022 | 535.99 | 539.00 | 511.58 | 512.06 | 512.06 | 400,000 |
| 28 Apr 2022 | 508.76 | 517.33 | 500.05 | 513.11 | 513.11 | 263,800 |
| 27 Apr 2022 | 495.64 | 508.49 | 495.64 | 500.96 | 500.96 | 185,100 |
| 26 Apr 2022 | 526.76 | 526.76 | 493.37 | 493.53 | 493.53 | 268,100 |
| 25 Apr 2022 | 528.19 | 530.99 | 514.72 | 529.95 | 529.95 | 181,300 |
| 22 Apr 2022 | 540.49 | 541.75 | 533.07 | 534.29 | 534.29 | 140,200 |
| 21 Apr 2022 | 566.87 | 574.80 | 543.71 | 545.24 | 545.24 | 188,400 |
| 20 Apr 2022 | 559.43 | 568.03 | 552.39 | 562.01 | 562.01 | 127,600 |
| 19 Apr 2022 | 541.90 | 557.47 | 541.79 | 556.46 | 556.46 | 117,200 |
| 18 Apr 2022 | 542.65 | 547.26 | 537.55 | 542.34 | 542.34 | 109,400 |
| 14 Apr 2022 | 564.71 | 566.53 | 547.12 | 548.19 | 548.19 | 224,600 |
| 13 Apr 2022 | 554.51 | 567.35 | 554.51 | 564.85 | 564.85 | 177,400 |
| 12 Apr 2022 | 587.30 | 595.45 | 557.55 | 558.24 | 558.24 | 390,700 |
| 11 Apr 2022 | 584.78 | 594.07 | 578.97 | 589.71 | 589.71 | 413,900 |
| 08 Apr 2022 | 593.40 | 607.54 | 591.57 | 597.16 | 597.16 | 432,600 |
| 07 Apr 2022 | 577.47 | 604.26 | 571.83 | 596.60 | 596.60 | 288,900 |
| 06 Apr 2022 | 567.03 | 579.93 | 563.45 | 576.64 | 576.64 | 362,100 |
| 05 Apr 2022 | 566.82 | 576.48 | 564.23 | 574.85 | 574.85 | 273,100 |
| 04 Apr 2022 | 573.24 | 574.33 | 561.70 | 569.55 | 569.55 | 223,900 |
| 01 Apr 2022 | 573.51 | 573.61 | 562.19 | 570.89 | 570.89 | 197,200 |
| 31 Mar 2022 | 579.27 | 581.60 | 562.58 | 563.23 | 563.23 | 214,600 |
| 30 Mar 2022 | 584.04 | 586.70 | 574.77 | 580.23 | 580.23 | 154,700 |
| 29 Mar 2022 | 585.61 | 600.55 | 581.19 | 581.96 | 581.96 | 241,100 |
| 28 Mar 2022 | 567.22 | 576.50 | 562.14 | 574.08 | 574.08 | 133,200 |
| 25 Mar 2022 | 569.70 | 569.70 | 557.51 | 564.30 | 564.30 | 132,300 |
| 24 Mar 2022 | 570.70 | 573.78 | 559.70 | 567.70 | 567.70 | 128,400 |
| 23 Mar 2022 | 582.37 | 584.04 | 563.95 | 565.39 | 565.39 | 192,100 |
| 22 Mar 2022 | 581.79 | 593.17 | 579.58 | 589.45 | 589.45 | 217,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
