BIO - Bio-Rad Laboratories, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023379.87385.36378.08379.76379.76276,600
26 May 2023375.79381.90369.87379.00379.00204,100
25 May 2023372.54376.38368.84372.96372.96244,600
24 May 2023376.92376.92369.05373.76373.76281,800
23 May 2023386.23393.06380.92382.56382.56231,400
22 May 2023382.15391.09382.15387.15387.15218,200
19 May 2023382.83391.40382.12382.14382.14259,400
18 May 2023380.74383.13376.13380.30380.30212,700
17 May 2023386.97386.97379.79380.43380.43317,600
16 May 2023380.89386.00377.98384.67384.67230,900
15 May 2023375.35383.98371.20381.75381.75255,200
12 May 2023363.63374.86361.01372.51372.51250,900
11 May 2023362.97367.07357.96364.34364.34307,100
10 May 2023372.65373.16365.13365.69365.69260,200
09 May 2023374.44375.54364.00366.86366.86257,700
08 May 2023384.69390.71376.00378.39378.39482,800
05 May 2023400.00400.00373.07385.24385.24838,900
04 May 2023467.76468.45458.78462.61462.61126,600
03 May 2023453.47473.50453.47463.86463.86158,400
02 May 2023451.10453.15443.32451.48451.48105,900
01 May 2023448.70456.54448.70453.91453.91109,200
28 Apr 2023437.92454.90434.60450.79450.79148,100
27 Apr 2023435.61436.86425.74436.45436.45136,900
26 Apr 2023433.79445.30433.79436.00436.00148,500
25 Apr 2023457.39457.39436.31437.27437.27203,000
24 Apr 2023466.64469.06461.20461.80461.80147,500
21 Apr 2023462.06468.82458.69467.25467.25105,500
20 Apr 2023473.76473.76456.95459.07459.07161,100
19 Apr 2023476.44489.36475.25486.40486.40117,200
18 Apr 2023481.55481.55475.44479.16479.1699,900
17 Apr 2023479.89485.42476.09481.51481.51122,700
14 Apr 2023486.50494.05478.76479.25479.25134,800
13 Apr 2023478.85486.96476.75485.71485.7190,100
12 Apr 2023476.57482.82475.60476.83476.83116,200
11 Apr 2023473.33477.35470.44472.01472.0182,200
10 Apr 2023463.17470.31459.37469.95469.95107,200
06 Apr 2023462.61466.43456.65466.24466.2495,600
05 Apr 2023459.99468.83459.99463.80463.8080,100
04 Apr 2023465.26468.42461.11462.32462.32116,100
03 Apr 2023476.47477.83461.00464.82464.82146,000
31 Mar 2023471.78479.41469.71479.02479.02143,000
30 Mar 2023477.53480.74468.80471.78471.78115,700
29 Mar 2023473.70477.55468.99471.97471.9789,500
28 Mar 2023468.53472.91467.36471.00471.0098,300
27 Mar 2023464.49471.63463.35470.55470.55150,400
24 Mar 2023452.75460.90450.05460.78460.78138,400
23 Mar 2023467.42469.80451.00456.32456.32194,100
22 Mar 2023480.05482.95465.74466.21466.21155,500
21 Mar 2023470.76480.61470.76480.29480.29156,100
20 Mar 2023469.90477.28462.92467.52467.52211,200
17 Mar 2023485.83485.83468.25469.87469.87302,600
16 Mar 2023476.85490.23470.66488.28488.28174,500
15 Mar 2023484.23487.41474.40478.00478.00203,500
14 Mar 2023496.04499.27487.69492.55492.55231,500
13 Mar 2023475.10491.27466.16488.71488.71156,200
10 Mar 2023486.39487.07476.00478.24478.24165,800
09 Mar 2023483.51501.41478.93487.44487.44185,900
08 Mar 2023488.81488.81477.01481.14481.14189,100
07 Mar 2023493.68494.05484.95489.59489.59122,900
06 Mar 2023502.00502.00491.60494.16494.16175,600
03 Mar 2023505.56509.62500.26503.00503.00199,400
02 Mar 2023470.66505.28469.33502.79502.79288,400
01 Mar 2023475.56478.02469.42475.41475.41194,900
28 Feb 2023481.17486.91477.83477.84477.84252,700
27 Feb 2023484.64489.73477.01483.00483.00240,800
24 Feb 2023476.74483.25475.76480.00480.00172,800
23 Feb 2023481.22487.15476.50487.00487.00259,100
22 Feb 2023467.23478.28463.58476.00476.00219,300
21 Feb 2023476.28476.28460.93468.16468.16271,400
17 Feb 2023455.00488.88452.30483.23483.23380,900
16 Feb 2023454.47460.92451.92455.91455.91180,400
15 Feb 2023458.62463.00456.85460.52460.52192,700
14 Feb 2023467.29471.56460.60462.52462.52183,100
13 Feb 2023473.31476.51467.90471.92471.92133,600
10 Feb 2023462.88472.18462.88471.18471.18166,100
09 Feb 2023472.11476.07460.95465.76465.76120,800
08 Feb 2023474.58480.95468.52469.46469.4674,100
07 Feb 2023466.17480.02464.77476.94476.9482,100
06 Feb 2023463.62474.40461.11469.69469.69140,600
03 Feb 2023472.63479.03470.00470.88470.8892,800
02 Feb 2023481.22486.99477.19480.49480.49159,000
01 Feb 2023471.70479.93460.43473.42473.42164,100
31 Jan 2023466.43470.92456.67467.46467.46175,100
30 Jan 2023474.38477.41463.24464.26464.26127,800
27 Jan 2023471.55481.25468.96478.96478.96133,000
26 Jan 2023464.13485.21464.13475.91475.91199,800
25 Jan 2023451.52457.59446.57456.69456.69107,300
24 Jan 2023460.32462.68453.46457.00457.00142,000
23 Jan 2023457.44470.07457.44467.04467.04126,100
20 Jan 2023451.81457.50448.82457.29457.29107,600
19 Jan 2023447.15451.74442.09450.55450.5573,600
18 Jan 2023457.00464.23451.28452.36452.36116,000
17 Jan 2023455.18459.35447.89454.92454.92120,600
13 Jan 2023449.31457.00443.40455.20455.20102,900
12 Jan 2023460.15462.64447.41451.78451.78141,400
11 Jan 2023437.00466.33437.00461.17461.17313,600
10 Jan 2023425.46441.40425.46432.92432.92117,600
09 Jan 2023424.80431.60422.10425.99425.99168,400
06 Jan 2023434.05434.60415.04418.68418.68166,300
05 Jan 2023427.87435.70420.48430.37430.37181,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...