Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 586.91 | 596.45 | 579.66 | 585.68 | 585.68 | 188,700 |
| 20 Jan 2022 | 602.53 | 606.05 | 586.57 | 587.40 | 587.40 | 223,000 |
| 19 Jan 2022 | 602.53 | 608.27 | 597.60 | 598.44 | 598.44 | 307,400 |
| 18 Jan 2022 | 614.61 | 621.17 | 597.78 | 599.80 | 599.80 | 213,100 |
| 14 Jan 2022 | 633.56 | 641.45 | 619.87 | 628.23 | 628.23 | 178,100 |
| 13 Jan 2022 | 674.13 | 674.13 | 638.58 | 639.16 | 639.16 | 137,400 |
| 12 Jan 2022 | 672.85 | 685.29 | 662.82 | 669.70 | 669.70 | 154,400 |
| 11 Jan 2022 | 668.25 | 678.69 | 658.60 | 674.98 | 674.98 | 133,000 |
| 10 Jan 2022 | 655.31 | 664.87 | 643.65 | 664.48 | 664.48 | 140,300 |
| 07 Jan 2022 | 681.32 | 695.61 | 656.62 | 663.16 | 663.16 | 120,200 |
| 06 Jan 2022 | 685.14 | 698.27 | 677.75 | 683.52 | 683.52 | 187,800 |
| 05 Jan 2022 | 705.00 | 715.33 | 689.67 | 694.43 | 694.43 | 140,500 |
| 04 Jan 2022 | 732.56 | 742.63 | 695.00 | 702.09 | 702.09 | 142,400 |
| 03 Jan 2022 | 752.17 | 752.17 | 721.79 | 735.42 | 735.42 | 111,000 |
| 31 Dec 2021 | 756.26 | 762.50 | 752.62 | 755.57 | 755.57 | 81,500 |
| 30 Dec 2021 | 755.24 | 761.53 | 750.28 | 758.65 | 758.65 | 57,600 |
| 29 Dec 2021 | 747.50 | 753.65 | 741.38 | 750.74 | 750.74 | 62,800 |
| 28 Dec 2021 | 763.69 | 763.81 | 746.51 | 747.76 | 747.76 | 65,900 |
| 27 Dec 2021 | 751.67 | 765.40 | 749.82 | 764.32 | 764.32 | 71,400 |
| 23 Dec 2021 | 742.07 | 754.96 | 737.78 | 746.26 | 746.26 | 79,800 |
| 22 Dec 2021 | 739.91 | 748.73 | 737.52 | 743.83 | 743.83 | 90,000 |
| 21 Dec 2021 | 731.51 | 740.64 | 721.30 | 739.91 | 739.91 | 124,700 |
| 20 Dec 2021 | 731.91 | 737.35 | 718.20 | 728.57 | 728.57 | 121,400 |
| 17 Dec 2021 | 733.84 | 743.83 | 728.00 | 731.46 | 731.46 | 354,100 |
| 16 Dec 2021 | 742.66 | 749.92 | 733.26 | 734.34 | 734.34 | 126,000 |
| 15 Dec 2021 | 724.88 | 747.46 | 720.62 | 744.35 | 744.35 | 206,600 |
| 14 Dec 2021 | 744.76 | 746.31 | 714.97 | 723.93 | 723.93 | 221,400 |
| 13 Dec 2021 | 746.00 | 768.49 | 744.46 | 752.20 | 752.20 | 153,000 |
| 10 Dec 2021 | 755.00 | 761.77 | 740.60 | 746.05 | 746.05 | 153,600 |
| 09 Dec 2021 | 770.76 | 770.76 | 752.53 | 753.79 | 753.79 | 86,600 |
| 08 Dec 2021 | 758.98 | 770.24 | 751.04 | 770.22 | 770.22 | 109,600 |
| 07 Dec 2021 | 749.57 | 765.62 | 748.83 | 752.37 | 752.37 | 118,400 |
| 06 Dec 2021 | 743.73 | 749.95 | 730.60 | 742.36 | 742.36 | 116,600 |
| 03 Dec 2021 | 753.44 | 756.84 | 733.37 | 741.38 | 741.38 | 95,500 |
| 02 Dec 2021 | 752.12 | 764.21 | 745.75 | 748.22 | 748.22 | 99,600 |
| 01 Dec 2021 | 753.68 | 771.69 | 737.48 | 755.56 | 755.56 | 152,900 |
| 30 Nov 2021 | 752.57 | 764.70 | 744.89 | 753.20 | 753.20 | 193,500 |
| 29 Nov 2021 | 751.22 | 761.30 | 744.47 | 749.56 | 749.56 | 82,400 |
| 26 Nov 2021 | 744.94 | 768.98 | 741.36 | 750.17 | 750.17 | 65,500 |
| 24 Nov 2021 | 738.34 | 739.47 | 732.29 | 736.80 | 736.80 | 59,400 |
| 23 Nov 2021 | 751.94 | 751.97 | 732.73 | 741.16 | 741.16 | 82,400 |
| 22 Nov 2021 | 774.87 | 774.87 | 757.56 | 757.60 | 757.60 | 78,600 |
| 19 Nov 2021 | 781.66 | 783.94 | 775.41 | 776.63 | 776.63 | 86,900 |
| 18 Nov 2021 | 780.70 | 780.70 | 764.96 | 772.35 | 772.35 | 71,400 |
| 17 Nov 2021 | 776.86 | 784.39 | 767.38 | 779.99 | 779.99 | 64,500 |
| 16 Nov 2021 | 753.84 | 779.35 | 753.84 | 770.98 | 770.98 | 86,900 |
| 15 Nov 2021 | 759.95 | 766.96 | 752.28 | 753.84 | 753.84 | 56,700 |
| 12 Nov 2021 | 754.49 | 759.49 | 740.77 | 756.28 | 756.28 | 68,700 |
| 11 Nov 2021 | 737.75 | 752.93 | 736.09 | 752.09 | 752.09 | 121,400 |
| 10 Nov 2021 | 733.51 | 742.21 | 731.27 | 733.96 | 733.96 | 227,000 |
| 09 Nov 2021 | 731.09 | 737.00 | 726.80 | 732.08 | 732.08 | 90,500 |
| 08 Nov 2021 | 730.87 | 736.59 | 721.75 | 732.13 | 732.13 | 121,600 |
| 05 Nov 2021 | 773.82 | 773.82 | 712.22 | 725.61 | 725.61 | 234,300 |
| 04 Nov 2021 | 776.86 | 784.11 | 774.19 | 783.22 | 783.22 | 54,300 |
| 03 Nov 2021 | 782.07 | 782.07 | 763.27 | 779.85 | 779.85 | 72,200 |
| 02 Nov 2021 | 790.06 | 795.91 | 776.54 | 779.08 | 779.08 | 115,200 |
| 01 Nov 2021 | 797.27 | 797.27 | 782.19 | 784.16 | 784.16 | 109,800 |
| 29 Oct 2021 | 780.61 | 798.97 | 762.30 | 794.68 | 794.68 | 158,700 |
| 28 Oct 2021 | 769.71 | 794.81 | 760.58 | 788.82 | 788.82 | 197,700 |
| 27 Oct 2021 | 774.10 | 774.10 | 760.93 | 764.62 | 764.62 | 79,200 |
| 26 Oct 2021 | 772.00 | 779.57 | 766.25 | 773.15 | 773.15 | 75,000 |
| 25 Oct 2021 | 753.80 | 771.86 | 751.13 | 770.48 | 770.48 | 79,000 |
| 22 Oct 2021 | 763.24 | 768.87 | 749.67 | 753.58 | 753.58 | 109,800 |
| 21 Oct 2021 | 753.07 | 764.70 | 745.97 | 759.85 | 759.85 | 102,500 |
| 20 Oct 2021 | 739.37 | 750.27 | 738.71 | 747.06 | 747.06 | 75,000 |
| 19 Oct 2021 | 732.36 | 739.87 | 731.66 | 732.76 | 732.76 | 76,100 |
| 18 Oct 2021 | 721.87 | 731.49 | 715.15 | 727.17 | 727.17 | 102,200 |
| 15 Oct 2021 | 720.08 | 725.47 | 713.22 | 721.48 | 721.48 | 100,900 |
| 14 Oct 2021 | 718.28 | 729.17 | 718.22 | 720.11 | 720.11 | 75,000 |
| 13 Oct 2021 | 716.75 | 726.05 | 708.70 | 708.84 | 708.84 | 116,000 |
| 12 Oct 2021 | 723.48 | 725.47 | 703.67 | 709.08 | 709.08 | 109,600 |
| 11 Oct 2021 | 719.84 | 726.18 | 715.11 | 718.50 | 718.50 | 59,200 |
| 08 Oct 2021 | 733.87 | 739.52 | 716.59 | 722.43 | 722.43 | 62,500 |
| 07 Oct 2021 | 727.20 | 740.81 | 726.75 | 731.44 | 731.44 | 93,900 |
| 06 Oct 2021 | 723.20 | 725.18 | 713.62 | 722.77 | 722.77 | 83,800 |
| 05 Oct 2021 | 733.35 | 740.62 | 722.84 | 723.87 | 723.87 | 116,800 |
| 04 Oct 2021 | 738.20 | 746.57 | 725.70 | 730.01 | 730.01 | 113,400 |
| 01 Oct 2021 | 747.41 | 747.41 | 717.20 | 741.92 | 741.92 | 104,100 |
| 30 Sep 2021 | 753.90 | 764.86 | 744.72 | 745.95 | 745.95 | 168,000 |
| 29 Sep 2021 | 758.31 | 769.79 | 746.89 | 749.27 | 749.27 | 114,600 |
| 28 Sep 2021 | 760.59 | 760.59 | 740.41 | 753.03 | 753.03 | 128,000 |
| 27 Sep 2021 | 797.52 | 797.52 | 756.61 | 766.50 | 766.50 | 124,600 |
| 24 Sep 2021 | 796.19 | 804.65 | 790.64 | 802.96 | 802.96 | 135,700 |
| 23 Sep 2021 | 790.22 | 801.77 | 786.81 | 797.34 | 797.34 | 102,100 |
| 22 Sep 2021 | 789.71 | 791.56 | 781.14 | 785.64 | 785.64 | 94,400 |
| 21 Sep 2021 | 784.92 | 790.78 | 777.85 | 785.51 | 785.51 | 224,600 |
| 20 Sep 2021 | 776.05 | 785.15 | 774.09 | 782.52 | 782.52 | 184,500 |
| 17 Sep 2021 | 786.15 | 794.48 | 780.64 | 788.35 | 788.35 | 335,000 |
| 16 Sep 2021 | 789.39 | 789.99 | 776.18 | 785.22 | 785.22 | 197,700 |
| 15 Sep 2021 | 798.42 | 807.05 | 784.71 | 790.08 | 790.08 | 226,600 |
| 14 Sep 2021 | 796.42 | 811.67 | 788.08 | 802.89 | 802.89 | 175,200 |
| 13 Sep 2021 | 821.65 | 821.65 | 780.18 | 791.99 | 791.99 | 145,700 |
| 10 Sep 2021 | 816.61 | 822.09 | 811.21 | 820.10 | 820.10 | 126,500 |
| 09 Sep 2021 | 815.45 | 815.45 | 803.05 | 810.79 | 810.79 | 101,700 |
| 08 Sep 2021 | 805.94 | 818.51 | 800.04 | 813.56 | 813.56 | 179,600 |
| 07 Sep 2021 | 813.41 | 817.20 | 789.35 | 806.32 | 806.32 | 192,500 |
| 03 Sep 2021 | 822.73 | 825.63 | 811.35 | 819.70 | 819.70 | 86,600 |
| 02 Sep 2021 | 817.17 | 832.70 | 817.17 | 825.77 | 825.77 | 120,200 |
| 01 Sep 2021 | 801.43 | 818.21 | 801.43 | 814.95 | 814.95 | 85,400 |
| 31 Aug 2021 | 816.78 | 816.78 | 797.40 | 804.82 | 804.82 | 144,400 |
| *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.
