New Zealand markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
285.28+5.15 (+1.84%)
At close: 04:00PM EDT
285.28 0.00 (0.00%)
After hours: 04:50PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024286.04294.33284.05285.28285.28250,500
22 Apr 2024281.73283.42277.71280.13280.13217,100
19 Apr 2024283.12285.27276.24279.73279.73294,100
18 Apr 2024275.83286.65268.92281.02281.02373,400
17 Apr 2024297.04299.22290.40290.86290.86214,100
16 Apr 2024300.00300.00292.52292.75292.75199,600
15 Apr 2024304.78305.77297.72300.41300.41173,100
12 Apr 2024309.06309.80300.00300.45300.45251,200
11 Apr 2024330.41330.49311.66311.87311.87271,100
10 Apr 2024330.29332.01326.60331.09331.09105,600
09 Apr 2024330.26339.90329.36339.48339.48101,500
08 Apr 2024324.60329.31324.52326.32326.32201,300
05 Apr 2024322.38328.37322.38324.59324.59159,000
04 Apr 2024330.50331.93322.02322.83322.83130,200
03 Apr 2024322.13333.30322.13328.18328.18200,300
02 Apr 2024335.77337.45328.44328.72328.72225,700
01 Apr 2024346.83346.83337.21338.98338.98261,900
28 Mar 2024350.32350.32345.05345.87345.87137,900
27 Mar 2024342.63350.09339.20349.56349.56189,700
26 Mar 2024342.77343.83340.04340.52340.52109,900
25 Mar 2024350.06350.06337.15341.11341.11167,600
22 Mar 2024354.07360.13350.43350.46350.46327,600
21 Mar 2024339.65352.57337.25351.99351.99211,000
20 Mar 2024334.50338.04332.22336.29336.29172,200
19 Mar 2024331.68337.23329.28336.48336.48127,900
18 Mar 2024333.87336.73332.63333.43333.43146,300
15 Mar 2024328.14336.36328.14333.51333.51166,900
14 Mar 2024334.47335.68329.16332.40332.40153,000
13 Mar 2024338.42340.79334.78336.43336.43129,200
12 Mar 2024344.31344.31336.35337.22337.22148,800
11 Mar 2024343.72347.99341.64344.25344.25112,400
08 Mar 2024339.40345.31339.40343.76343.76141,100
07 Mar 2024335.82339.40334.22339.40339.40116,800
06 Mar 2024334.22339.49331.14333.25333.25145,700
05 Mar 2024332.91336.50329.93330.94330.94196,800
04 Mar 2024332.87338.68331.91334.67334.67145,400
01 Mar 2024324.93335.98322.03332.30332.30310,200
29 Feb 2024331.66334.99325.19325.88325.88279,300
28 Feb 2024329.73331.68326.76330.35330.35223,300
27 Feb 2024340.21340.21328.41329.74329.74200,200
26 Feb 2024336.67339.01335.82338.16338.16267,400
23 Feb 2024340.60341.37336.38337.99337.99277,100
22 Feb 2024341.27342.00336.08338.47338.47390,400
21 Feb 2024341.86350.33335.15338.64338.64571,100
20 Feb 2024337.30346.11337.30343.76343.76296,800
16 Feb 2024350.00364.24335.71340.52340.52518,600
15 Feb 2024326.75334.85326.75328.73328.73230,800
14 Feb 2024317.84328.13315.89327.91327.91174,000
13 Feb 2024322.00323.20312.18316.10316.10200,500
12 Feb 2024325.92328.79324.56326.31326.31155,200
09 Feb 2024326.11327.49322.62325.22325.22116,100
08 Feb 2024322.74328.52322.74326.11326.11131,900
07 Feb 2024327.74328.39321.62325.16325.16180,100
06 Feb 2024319.80325.73319.31325.01325.01184,700
05 Feb 2024319.00322.02316.22318.72318.72102,100
02 Feb 2024325.60327.17318.43320.43320.43172,100
01 Feb 2024320.36329.41320.36328.96328.96145,500
31 Jan 2024334.68334.68320.89320.89320.89186,300
30 Jan 2024330.44334.59329.05332.41332.41155,000
29 Jan 2024327.69331.94326.33330.04330.04230,800
26 Jan 2024333.51338.19327.66329.05329.05358,600
25 Jan 2024321.34324.60316.01316.30316.30312,300
24 Jan 2024316.31318.61314.37316.56316.56210,300
23 Jan 2024316.44316.76311.08315.25315.25150,800
22 Jan 2024307.71315.05307.71312.84312.84147,800
19 Jan 2024304.55307.59302.65306.62306.62281,000
18 Jan 2024304.46308.26303.21304.11304.11307,000
17 Jan 2024311.60319.16303.21304.12304.12134,000
16 Jan 2024316.08317.30312.37315.22315.22171,600
12 Jan 2024323.11325.42316.30318.56318.56150,200
11 Jan 2024318.81323.61316.91320.83320.83183,200
10 Jan 2024316.68321.02313.03320.76320.76158,800
09 Jan 2024319.57329.72316.99317.77317.77207,100
08 Jan 2024316.61323.22315.77321.98321.98119,100
05 Jan 2024314.23319.97314.23316.38316.38157,100
04 Jan 2024318.34321.53313.61316.48316.48121,900
03 Jan 2024326.53326.53317.31318.86318.86137,500
02 Jan 2024320.73331.37320.05327.99327.99205,500
29 Dec 2023323.20326.12322.46322.89322.89119,000
28 Dec 2023322.40326.60322.40324.62324.62124,400
27 Dec 2023320.43322.15317.21322.15322.15115,000
26 Dec 2023321.00322.38318.22320.94320.94114,100
22 Dec 2023319.57324.62319.57320.74320.74180,400
21 Dec 2023309.02319.58308.72319.57319.57264,100
20 Dec 2023314.65316.87307.22308.31308.31348,100
19 Dec 2023310.49315.61307.62315.17315.17472,900
18 Dec 2023309.48310.25305.67307.94307.94292,500
15 Dec 2023312.88312.88304.32306.12306.12525,800
14 Dec 2023316.35324.36311.19311.99311.99548,400
13 Dec 2023294.36314.26293.02314.26314.26364,000
12 Dec 2023303.84303.84294.36294.76294.76377,300
11 Dec 2023305.16306.25302.31304.05304.05349,700
08 Dec 2023308.20310.93303.16304.13304.13218,400
07 Dec 2023312.14312.14306.91310.18310.18172,400
06 Dec 2023307.74314.73304.96310.73310.73293,700
05 Dec 2023307.42307.42303.29305.78305.78224,600
04 Dec 2023305.03310.55302.65308.93308.93437,500
01 Dec 2023305.00308.27300.98307.00307.00249,300
30 Nov 2023304.10306.13300.31304.92304.92213,500
29 Nov 2023305.18308.88304.08304.49304.49293,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...