New Zealand markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
304.15+8.63 (+2.92%)
At close: 04:00PM EDT
304.15 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024297.57304.44297.54304.15304.15301,900
11 Jul 2024284.06295.69283.82295.52295.52246,500
10 Jul 2024274.68281.94272.58280.35280.35225,800
09 Jul 2024275.36276.11271.88274.88274.88266,400
08 Jul 2024279.45279.68273.86274.94274.94195,600
05 Jul 2024271.38277.63270.59276.94276.94194,000
03 Jul 2024268.87271.07267.00270.07270.07150,100
02 Jul 2024263.50270.34262.12267.55267.55307,600
01 Jul 2024273.68276.23263.39263.97263.97301,000
28 Jun 2024273.11275.52269.21273.11273.11428,300
27 Jun 2024277.90278.19271.53271.99271.99188,000
26 Jun 2024279.99281.30276.92278.03278.03217,100
25 Jun 2024282.31284.39279.75280.25280.25306,600
24 Jun 2024289.15289.57281.05283.88283.88310,800
21 Jun 2024287.89290.00282.98287.98287.981,318,000
20 Jun 2024284.00287.35280.00285.62285.62359,400
18 Jun 2024295.95296.70287.60288.99288.99398,600
17 Jun 2024286.89299.10286.47295.77295.77383,300
14 Jun 2024281.40283.41280.55282.26282.26203,900
13 Jun 2024281.28283.94280.49281.80281.80297,500
12 Jun 2024284.90287.10280.47283.29283.29162,300
11 Jun 2024282.78283.60281.12281.17281.17191,900
10 Jun 2024284.71288.94283.44284.45284.45223,200
07 Jun 2024287.71288.82284.74287.02287.02210,300
06 Jun 2024288.94294.74286.56289.00289.00232,400
05 Jun 2024289.13289.86284.25289.10289.10154,200
04 Jun 2024288.74289.27284.55288.42288.42178,700
03 Jun 2024286.96292.68284.98288.96288.96233,200
31 May 2024283.07287.74282.91286.86286.86323,900
30 May 2024282.63285.43281.17282.01282.01240,900
29 May 2024283.19285.95280.99285.00285.00193,600
28 May 2024287.00289.56284.61286.09286.09283,700
24 May 2024292.05292.18286.16287.21287.21141,600
23 May 2024292.57293.23287.97290.25290.25242,000
22 May 2024288.92295.59288.92291.84291.84166,200
21 May 2024291.21292.86288.71289.45289.45175,900
20 May 2024293.00294.99290.00291.88291.88195,200
17 May 2024296.00296.00290.86293.85293.85189,800
16 May 2024299.79302.71295.17295.73295.73224,200
15 May 2024298.04302.69295.00300.97300.97234,800
14 May 2024288.17294.85288.00294.01294.01197,200
13 May 2024281.29286.95279.30285.44285.44186,600
10 May 2024279.06286.01277.79282.00282.00239,400
09 May 2024268.83277.44266.52277.31277.31200,700
08 May 2024272.52279.15267.69268.26268.26270,400
07 May 2024281.47283.01278.88279.91279.91201,700
06 May 2024280.07284.88280.00281.97281.97207,600
03 May 2024280.75283.50279.57279.83279.83196,200
02 May 2024275.99279.33272.48279.31279.31236,900
01 May 2024270.00279.70268.33274.06274.06383,500
30 Apr 2024274.20274.75269.05269.75269.75307,300
29 Apr 2024277.44281.44275.51277.11277.11149,400
26 Apr 2024275.27279.77274.91275.94275.94179,200
25 Apr 2024277.88278.07272.35275.60275.60164,800
24 Apr 2024283.79285.27277.36278.21278.21209,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...