Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 466.17 | 479.08 | 466.73 | 478.95 | 478.95 | 52,049 |
| 06 Feb 2023 | 463.62 | 474.40 | 461.11 | 469.69 | 469.69 | 140,600 |
| 03 Feb 2023 | 472.63 | 479.03 | 470.00 | 470.88 | 470.88 | 92,800 |
| 02 Feb 2023 | 481.22 | 486.99 | 477.19 | 480.49 | 480.49 | 159,000 |
| 01 Feb 2023 | 471.70 | 479.93 | 460.43 | 473.42 | 473.42 | 164,100 |
| 31 Jan 2023 | 466.43 | 470.92 | 456.67 | 467.46 | 467.46 | 175,100 |
| 30 Jan 2023 | 474.38 | 477.41 | 463.24 | 464.26 | 464.26 | 127,800 |
| 27 Jan 2023 | 471.55 | 481.25 | 468.96 | 478.96 | 478.96 | 133,000 |
| 26 Jan 2023 | 464.13 | 485.21 | 464.13 | 475.91 | 475.91 | 199,800 |
| 25 Jan 2023 | 451.52 | 457.59 | 446.57 | 456.69 | 456.69 | 107,300 |
| 24 Jan 2023 | 460.32 | 462.68 | 453.46 | 457.00 | 457.00 | 142,000 |
| 23 Jan 2023 | 457.44 | 470.07 | 457.44 | 467.04 | 467.04 | 126,100 |
| 20 Jan 2023 | 451.81 | 457.50 | 448.82 | 457.29 | 457.29 | 107,600 |
| 19 Jan 2023 | 447.15 | 451.74 | 442.09 | 450.55 | 450.55 | 73,600 |
| 18 Jan 2023 | 457.00 | 464.23 | 451.28 | 452.36 | 452.36 | 116,000 |
| 17 Jan 2023 | 455.18 | 459.35 | 447.89 | 454.92 | 454.92 | 120,600 |
| 13 Jan 2023 | 449.31 | 457.00 | 443.40 | 455.20 | 455.20 | 102,900 |
| 12 Jan 2023 | 460.15 | 462.64 | 447.41 | 451.78 | 451.78 | 141,400 |
| 11 Jan 2023 | 437.00 | 466.33 | 437.00 | 461.17 | 461.17 | 313,600 |
| 10 Jan 2023 | 425.46 | 441.40 | 425.46 | 432.92 | 432.92 | 117,600 |
| 09 Jan 2023 | 424.80 | 431.60 | 422.10 | 425.99 | 425.99 | 168,400 |
| 06 Jan 2023 | 434.05 | 434.60 | 415.04 | 418.68 | 418.68 | 166,300 |
| 05 Jan 2023 | 427.87 | 435.70 | 420.48 | 430.37 | 430.37 | 181,000 |
| 04 Jan 2023 | 429.05 | 438.46 | 425.99 | 433.70 | 433.70 | 218,600 |
| 03 Jan 2023 | 427.08 | 431.22 | 417.61 | 422.43 | 422.43 | 243,200 |
| 30 Dec 2022 | 425.00 | 427.66 | 413.81 | 420.49 | 420.49 | 120,100 |
| 29 Dec 2022 | 414.69 | 427.37 | 409.76 | 424.57 | 424.57 | 93,800 |
| 28 Dec 2022 | 413.05 | 418.35 | 408.24 | 409.37 | 409.37 | 68,300 |
| 27 Dec 2022 | 413.09 | 415.67 | 405.24 | 413.05 | 413.05 | 83,500 |
| 23 Dec 2022 | 411.30 | 413.45 | 406.29 | 412.69 | 412.69 | 76,500 |
| 22 Dec 2022 | 407.19 | 412.17 | 400.08 | 411.75 | 411.75 | 77,000 |
| 21 Dec 2022 | 403.59 | 414.15 | 403.59 | 412.64 | 412.64 | 132,100 |
| 20 Dec 2022 | 399.59 | 402.10 | 393.72 | 400.80 | 400.80 | 208,100 |
| 19 Dec 2022 | 406.45 | 406.45 | 397.44 | 401.82 | 401.82 | 147,900 |
| 16 Dec 2022 | 417.06 | 419.48 | 406.12 | 407.98 | 407.98 | 303,500 |
| 15 Dec 2022 | 422.82 | 427.57 | 416.09 | 420.48 | 420.48 | 180,100 |
| 14 Dec 2022 | 432.31 | 441.18 | 427.32 | 429.90 | 429.90 | 198,900 |
| 13 Dec 2022 | 434.43 | 443.33 | 430.88 | 435.03 | 435.03 | 203,900 |
| 12 Dec 2022 | 417.77 | 420.09 | 414.92 | 418.28 | 418.28 | 147,800 |
| 09 Dec 2022 | 418.41 | 423.59 | 415.70 | 416.09 | 416.09 | 138,600 |
| 08 Dec 2022 | 404.04 | 421.92 | 400.27 | 420.10 | 420.10 | 174,700 |
| 07 Dec 2022 | 401.97 | 411.44 | 399.25 | 403.88 | 403.88 | 196,800 |
| 06 Dec 2022 | 404.25 | 410.08 | 395.33 | 399.59 | 399.59 | 180,000 |
| 05 Dec 2022 | 412.77 | 412.77 | 403.83 | 405.79 | 405.79 | 152,100 |
| 02 Dec 2022 | 412.15 | 419.15 | 406.49 | 419.06 | 419.06 | 130,500 |
| 01 Dec 2022 | 421.09 | 425.88 | 415.09 | 418.04 | 418.04 | 248,100 |
| 30 Nov 2022 | 404.36 | 417.35 | 399.08 | 414.71 | 414.71 | 368,400 |
| 29 Nov 2022 | 397.32 | 406.57 | 393.15 | 399.55 | 399.55 | 129,200 |
| 28 Nov 2022 | 401.64 | 402.77 | 396.45 | 398.41 | 398.41 | 203,500 |
| 25 Nov 2022 | 402.89 | 406.54 | 400.77 | 404.06 | 404.06 | 54,000 |
| 23 Nov 2022 | 404.88 | 409.88 | 402.01 | 403.94 | 403.94 | 141,800 |
| 22 Nov 2022 | 402.05 | 405.54 | 395.78 | 405.48 | 405.48 | 116,300 |
| 21 Nov 2022 | 395.56 | 401.00 | 392.46 | 398.17 | 398.17 | 199,100 |
| 18 Nov 2022 | 404.12 | 405.33 | 392.10 | 398.12 | 398.12 | 147,100 |
| 17 Nov 2022 | 405.00 | 409.80 | 387.63 | 394.56 | 394.56 | 208,300 |
| 16 Nov 2022 | 421.50 | 421.50 | 405.49 | 408.06 | 408.06 | 228,100 |
| 15 Nov 2022 | 434.28 | 434.28 | 417.34 | 421.11 | 421.11 | 232,800 |
| 14 Nov 2022 | 433.10 | 435.61 | 422.10 | 422.10 | 422.10 | 230,300 |
| 11 Nov 2022 | 428.91 | 450.81 | 427.97 | 435.68 | 435.68 | 365,800 |
| 10 Nov 2022 | 420.75 | 430.17 | 419.78 | 427.58 | 427.58 | 428,000 |
| 09 Nov 2022 | 380.15 | 406.41 | 379.89 | 403.49 | 403.49 | 647,000 |
| 08 Nov 2022 | 380.81 | 402.91 | 378.13 | 381.83 | 381.83 | 460,700 |
| 07 Nov 2022 | 381.07 | 382.51 | 371.74 | 378.89 | 378.89 | 355,300 |
| 04 Nov 2022 | 368.83 | 378.75 | 362.17 | 378.20 | 378.20 | 304,700 |
| 03 Nov 2022 | 351.20 | 368.10 | 346.17 | 365.15 | 365.15 | 335,100 |
| 02 Nov 2022 | 356.97 | 370.80 | 352.96 | 356.02 | 356.02 | 380,500 |
| 01 Nov 2022 | 357.64 | 358.83 | 347.71 | 358.35 | 358.35 | 241,400 |
| 31 Oct 2022 | 349.89 | 356.92 | 344.63 | 351.71 | 351.71 | 424,600 |
| 28 Oct 2022 | 365.70 | 377.78 | 350.26 | 354.30 | 354.30 | 536,600 |
| 27 Oct 2022 | 393.94 | 395.01 | 380.00 | 385.02 | 385.02 | 296,400 |
| 26 Oct 2022 | 388.83 | 399.75 | 387.57 | 394.11 | 394.11 | 342,000 |
| 25 Oct 2022 | 382.18 | 389.84 | 381.21 | 389.00 | 389.00 | 522,400 |
| 24 Oct 2022 | 380.44 | 382.08 | 372.37 | 377.94 | 377.94 | 363,200 |
| 21 Oct 2022 | 377.06 | 379.65 | 370.34 | 378.21 | 378.21 | 224,300 |
| 20 Oct 2022 | 384.04 | 387.69 | 372.99 | 375.80 | 375.80 | 214,400 |
| 19 Oct 2022 | 395.64 | 398.21 | 376.20 | 385.23 | 385.23 | 228,200 |
| 18 Oct 2022 | 415.40 | 418.71 | 404.51 | 406.69 | 406.69 | 154,000 |
| 17 Oct 2022 | 404.50 | 410.32 | 401.16 | 404.13 | 404.13 | 192,600 |
| 14 Oct 2022 | 397.23 | 401.15 | 389.98 | 394.71 | 394.71 | 218,500 |
| 13 Oct 2022 | 373.97 | 401.04 | 368.42 | 394.89 | 394.89 | 217,900 |
| 12 Oct 2022 | 392.83 | 396.30 | 382.50 | 384.07 | 384.07 | 165,400 |
| 11 Oct 2022 | 387.12 | 395.07 | 379.94 | 390.13 | 390.13 | 355,600 |
| 10 Oct 2022 | 431.60 | 442.78 | 385.47 | 392.95 | 392.95 | 697,800 |
| 07 Oct 2022 | 446.68 | 446.68 | 428.39 | 428.93 | 428.93 | 136,600 |
| 06 Oct 2022 | 453.50 | 456.50 | 447.35 | 452.85 | 452.85 | 178,400 |
| 05 Oct 2022 | 442.03 | 457.93 | 440.32 | 456.01 | 456.01 | 208,500 |
| 04 Oct 2022 | 436.18 | 449.77 | 436.18 | 449.39 | 449.39 | 176,300 |
| 03 Oct 2022 | 418.82 | 433.33 | 414.65 | 427.84 | 427.84 | 178,300 |
| 30 Sept 2022 | 420.19 | 427.48 | 416.86 | 417.14 | 417.14 | 263,400 |
| 29 Sept 2022 | 425.46 | 429.39 | 416.85 | 418.24 | 418.24 | 329,300 |
| 28 Sept 2022 | 416.22 | 431.99 | 414.66 | 428.71 | 428.71 | 187,100 |
| 27 Sept 2022 | 420.56 | 420.56 | 409.48 | 412.59 | 412.59 | 117,400 |
| 26 Sept 2022 | 419.14 | 427.43 | 412.31 | 414.52 | 414.52 | 124,100 |
| 23 Sept 2022 | 414.23 | 422.61 | 406.24 | 421.93 | 421.93 | 257,400 |
| 22 Sept 2022 | 427.83 | 428.61 | 414.83 | 418.55 | 418.55 | 271,800 |
| 21 Sept 2022 | 437.78 | 447.30 | 430.97 | 430.97 | 430.97 | 184,500 |
| 20 Sept 2022 | 443.24 | 443.24 | 433.79 | 437.39 | 437.39 | 135,200 |
| 19 Sept 2022 | 445.57 | 446.45 | 437.13 | 445.50 | 445.50 | 160,200 |
| 16 Sept 2022 | 467.93 | 467.93 | 445.14 | 448.54 | 448.54 | 328,000 |
| 15 Sept 2022 | 477.40 | 484.78 | 470.91 | 472.75 | 472.75 | 115,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
