UK Markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
548.74-0.38 (-0.07%)
At close: 04:03PM EDT
542.32 -6.42 (-1.17%)
After hours: 05:23PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022553.89556.32542.32548.74548.7479,700
11 Aug 2022552.49572.70546.13549.12549.12132,200
10 Aug 2022529.25549.66529.00548.49548.49171,600
09 Aug 2022533.00533.00516.28518.86518.86105,000
08 Aug 2022539.17544.88534.50535.08535.08105,900
05 Aug 2022531.92540.90528.77539.65539.6584,900
04 Aug 2022548.57550.18534.61538.84538.84113,600
03 Aug 2022552.14559.03547.92548.55548.55142,900
02 Aug 2022550.13561.26545.02547.96547.96108,300
01 Aug 2022558.45564.50552.59553.61553.61173,500
29 Jul 2022560.99569.89554.94563.26563.26248,100
28 Jul 2022550.00563.78542.98559.86559.86236,300
27 Jul 2022532.61547.43532.61546.69546.69146,500
26 Jul 2022528.37535.50517.84534.68534.68164,600
25 Jul 2022522.65528.50519.33528.18528.18103,800
22 Jul 2022535.02535.02519.00524.62524.62113,100
21 Jul 2022505.00536.75505.00534.41534.41212,700
20 Jul 2022492.71500.93492.38496.04496.04127,600
19 Jul 2022482.83491.67481.37490.09490.09154,200
18 Jul 2022494.93500.42472.80475.79475.79190,300
15 Jul 2022496.90496.90483.40494.04494.04166,700
14 Jul 2022491.89491.89472.45487.95487.95208,400
13 Jul 2022493.18505.39492.93499.17499.17105,700
12 Jul 2022516.78518.06495.54500.29500.29232,900
11 Jul 2022514.43528.84509.46521.87521.87241,900
08 Jul 2022506.13517.86506.13517.12517.12216,800
07 Jul 2022508.55519.00508.09512.54512.54129,900
06 Jul 2022507.36512.14501.87509.67509.67241,400
05 Jul 2022493.49507.47490.40506.00506.00168,500
01 Jul 2022495.01503.48491.44502.34502.34116,800
30 Jun 2022490.65501.97485.94495.00495.00132,100
29 Jun 2022493.26499.06485.08496.07496.07126,800
28 Jun 2022506.06513.45495.05495.16495.16173,200
27 Jun 2022512.82514.90502.92507.69507.69149,900
24 Jun 2022509.94511.71502.91507.84507.84171,300
23 Jun 2022480.90507.57479.96505.58505.58161,300
22 Jun 2022468.99487.04468.99479.98479.98149,700
21 Jun 2022471.00476.54468.45475.09475.09159,000
17 Jun 2022469.31481.04462.61463.67463.67331,700
16 Jun 2022468.29471.77463.65470.38470.38167,700
15 Jun 2022475.80488.12472.80480.44480.44149,100
14 Jun 2022480.15480.15465.85469.96469.96203,500
13 Jun 2022491.35492.44478.97481.53481.53138,300
10 Jun 2022512.54512.99504.89506.32506.32150,600
09 Jun 2022530.26536.62520.67520.81520.81172,600
08 Jun 2022536.72544.61533.75534.71534.7190,300
07 Jun 2022530.06542.47529.06540.37540.37124,200
06 Jun 2022540.68543.38534.37534.98534.9894,500
03 Jun 2022546.08549.19533.53535.58535.58126,100
02 Jun 2022527.58552.76527.51552.53552.53157,100
01 Jun 2022542.89544.75521.98527.79527.79216,600
31 May 2022543.60543.60527.52537.79537.79570,700
27 May 2022526.82548.38524.00547.25547.25240,700
26 May 2022509.35523.66504.88522.46522.46190,900
25 May 2022518.59518.59505.20508.57508.57173,900
24 May 2022520.87521.99510.12518.73518.73208,400
23 May 2022529.83529.83516.33520.75520.75162,800
20 May 2022526.14534.75511.69522.20522.20217,600
19 May 2022500.04527.06500.04523.32523.32237,500
18 May 2022505.78510.00498.42503.49503.49212,700
17 May 2022507.85518.20503.48514.36514.36230,900
16 May 2022497.07503.33494.85499.09499.09194,000
13 May 2022490.92505.83490.76502.11502.11162,700
12 May 2022468.86487.52468.86482.81482.81291,900
11 May 2022486.50493.19474.21475.22475.22270,700
10 May 2022489.46494.51479.01490.17490.17272,600
09 May 2022493.08500.68478.13479.05479.05249,200
06 May 2022500.00505.46489.75501.46501.46279,000
05 May 2022509.12509.12494.21507.45507.45279,600
04 May 2022497.13516.15485.96513.58513.58239,900
03 May 2022501.71513.59498.88500.93500.93257,400
02 May 2022506.66509.31488.17501.42501.42255,000
29 Apr 2022535.99539.00511.58512.06512.06400,000
28 Apr 2022508.76517.33500.05513.11513.11263,800
27 Apr 2022495.64508.49495.64500.96500.96185,100
26 Apr 2022526.76526.76493.37493.53493.53268,100
25 Apr 2022528.19530.99514.72529.95529.95181,300
22 Apr 2022540.49541.75533.07534.29534.29140,200
21 Apr 2022566.87574.80543.71545.24545.24188,400
20 Apr 2022559.43568.03552.39562.01562.01127,600
19 Apr 2022541.90557.47541.79556.46556.46117,200
18 Apr 2022542.65547.26537.55542.34542.34109,400
14 Apr 2022564.71566.53547.12548.19548.19224,600
13 Apr 2022554.51567.35554.51564.85564.85177,400
12 Apr 2022587.30595.45557.55558.24558.24390,700
11 Apr 2022584.78594.07578.97589.71589.71413,900
08 Apr 2022593.40607.54591.57597.16597.16432,600
07 Apr 2022577.47604.26571.83596.60596.60288,900
06 Apr 2022567.03579.93563.45576.64576.64362,100
05 Apr 2022566.82576.48564.23574.85574.85273,100
04 Apr 2022573.24574.33561.70569.55569.55223,900
01 Apr 2022573.51573.61562.19570.89570.89197,200
31 Mar 2022579.27581.60562.58563.23563.23214,600
30 Mar 2022584.04586.70574.77580.23580.23154,700
29 Mar 2022585.61600.55581.19581.96581.96241,100
28 Mar 2022567.22576.50562.14574.08574.08133,200
25 Mar 2022569.70569.70557.51564.30564.30132,300
24 Mar 2022570.70573.78559.70567.70567.70128,400
23 Mar 2022582.37584.04563.95565.39565.39192,100
22 Mar 2022581.79593.17579.58589.45589.45217,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...