Mail

BIO - Bio-Rad Laboratories, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	379.87	385.36	378.08	379.76	379.76	276,600
26 May 2023	375.79	381.90	369.87	379.00	379.00	204,100
25 May 2023	372.54	376.38	368.84	372.96	372.96	244,600
24 May 2023	376.92	376.92	369.05	373.76	373.76	281,800
23 May 2023	386.23	393.06	380.92	382.56	382.56	231,400
22 May 2023	382.15	391.09	382.15	387.15	387.15	218,200
19 May 2023	382.83	391.40	382.12	382.14	382.14	259,400
18 May 2023	380.74	383.13	376.13	380.30	380.30	212,700
17 May 2023	386.97	386.97	379.79	380.43	380.43	317,600
16 May 2023	380.89	386.00	377.98	384.67	384.67	230,900
15 May 2023	375.35	383.98	371.20	381.75	381.75	255,200
12 May 2023	363.63	374.86	361.01	372.51	372.51	250,900
11 May 2023	362.97	367.07	357.96	364.34	364.34	307,100
10 May 2023	372.65	373.16	365.13	365.69	365.69	260,200
09 May 2023	374.44	375.54	364.00	366.86	366.86	257,700
08 May 2023	384.69	390.71	376.00	378.39	378.39	482,800
05 May 2023	400.00	400.00	373.07	385.24	385.24	838,900
04 May 2023	467.76	468.45	458.78	462.61	462.61	126,600
03 May 2023	453.47	473.50	453.47	463.86	463.86	158,400
02 May 2023	451.10	453.15	443.32	451.48	451.48	105,900
01 May 2023	448.70	456.54	448.70	453.91	453.91	109,200
28 Apr 2023	437.92	454.90	434.60	450.79	450.79	148,100
27 Apr 2023	435.61	436.86	425.74	436.45	436.45	136,900
26 Apr 2023	433.79	445.30	433.79	436.00	436.00	148,500
25 Apr 2023	457.39	457.39	436.31	437.27	437.27	203,000
24 Apr 2023	466.64	469.06	461.20	461.80	461.80	147,500
21 Apr 2023	462.06	468.82	458.69	467.25	467.25	105,500
20 Apr 2023	473.76	473.76	456.95	459.07	459.07	161,100
19 Apr 2023	476.44	489.36	475.25	486.40	486.40	117,200
18 Apr 2023	481.55	481.55	475.44	479.16	479.16	99,900
17 Apr 2023	479.89	485.42	476.09	481.51	481.51	122,700
14 Apr 2023	486.50	494.05	478.76	479.25	479.25	134,800
13 Apr 2023	478.85	486.96	476.75	485.71	485.71	90,100
12 Apr 2023	476.57	482.82	475.60	476.83	476.83	116,200
11 Apr 2023	473.33	477.35	470.44	472.01	472.01	82,200
10 Apr 2023	463.17	470.31	459.37	469.95	469.95	107,200
06 Apr 2023	462.61	466.43	456.65	466.24	466.24	95,600
05 Apr 2023	459.99	468.83	459.99	463.80	463.80	80,100
04 Apr 2023	465.26	468.42	461.11	462.32	462.32	116,100
03 Apr 2023	476.47	477.83	461.00	464.82	464.82	146,000
31 Mar 2023	471.78	479.41	469.71	479.02	479.02	143,000
30 Mar 2023	477.53	480.74	468.80	471.78	471.78	115,700
29 Mar 2023	473.70	477.55	468.99	471.97	471.97	89,500
28 Mar 2023	468.53	472.91	467.36	471.00	471.00	98,300
27 Mar 2023	464.49	471.63	463.35	470.55	470.55	150,400
24 Mar 2023	452.75	460.90	450.05	460.78	460.78	138,400
23 Mar 2023	467.42	469.80	451.00	456.32	456.32	194,100
22 Mar 2023	480.05	482.95	465.74	466.21	466.21	155,500
21 Mar 2023	470.76	480.61	470.76	480.29	480.29	156,100
20 Mar 2023	469.90	477.28	462.92	467.52	467.52	211,200
17 Mar 2023	485.83	485.83	468.25	469.87	469.87	302,600
16 Mar 2023	476.85	490.23	470.66	488.28	488.28	174,500
15 Mar 2023	484.23	487.41	474.40	478.00	478.00	203,500
14 Mar 2023	496.04	499.27	487.69	492.55	492.55	231,500
13 Mar 2023	475.10	491.27	466.16	488.71	488.71	156,200
10 Mar 2023	486.39	487.07	476.00	478.24	478.24	165,800
09 Mar 2023	483.51	501.41	478.93	487.44	487.44	185,900
08 Mar 2023	488.81	488.81	477.01	481.14	481.14	189,100
07 Mar 2023	493.68	494.05	484.95	489.59	489.59	122,900
06 Mar 2023	502.00	502.00	491.60	494.16	494.16	175,600
03 Mar 2023	505.56	509.62	500.26	503.00	503.00	199,400
02 Mar 2023	470.66	505.28	469.33	502.79	502.79	288,400
01 Mar 2023	475.56	478.02	469.42	475.41	475.41	194,900
28 Feb 2023	481.17	486.91	477.83	477.84	477.84	252,700
27 Feb 2023	484.64	489.73	477.01	483.00	483.00	240,800
24 Feb 2023	476.74	483.25	475.76	480.00	480.00	172,800
23 Feb 2023	481.22	487.15	476.50	487.00	487.00	259,100
22 Feb 2023	467.23	478.28	463.58	476.00	476.00	219,300
21 Feb 2023	476.28	476.28	460.93	468.16	468.16	271,400
17 Feb 2023	455.00	488.88	452.30	483.23	483.23	380,900
16 Feb 2023	454.47	460.92	451.92	455.91	455.91	180,400
15 Feb 2023	458.62	463.00	456.85	460.52	460.52	192,700
14 Feb 2023	467.29	471.56	460.60	462.52	462.52	183,100
13 Feb 2023	473.31	476.51	467.90	471.92	471.92	133,600
10 Feb 2023	462.88	472.18	462.88	471.18	471.18	166,100
09 Feb 2023	472.11	476.07	460.95	465.76	465.76	120,800
08 Feb 2023	474.58	480.95	468.52	469.46	469.46	74,100
07 Feb 2023	466.17	480.02	464.77	476.94	476.94	82,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...