Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 14 Sept 2022 | 478.95 | 483.79 | 471.19 | 477.48 | 477.48 | 113,700 |
| 13 Sept 2022 | 500.72 | 500.72 | 478.26 | 479.40 | 479.40 | 137,200 |
| 12 Sept 2022 | 511.30 | 514.25 | 509.33 | 512.79 | 512.79 | 92,500 |
| 09 Sept 2022 | 501.36 | 513.65 | 499.16 | 509.38 | 509.38 | 94,400 |
| 08 Sept 2022 | 484.88 | 501.05 | 484.88 | 500.33 | 500.33 | 153,400 |
| 07 Sept 2022 | 478.34 | 493.06 | 475.35 | 491.38 | 491.38 | 119,000 |
| 06 Sept 2022 | 477.54 | 480.85 | 468.48 | 477.91 | 477.91 | 124,500 |
| 02 Sept 2022 | 488.69 | 492.62 | 477.61 | 478.32 | 478.32 | 93,200 |
| 01 Sept 2022 | 482.24 | 486.79 | 473.24 | 486.25 | 486.25 | 93,600 |
| 31 Aug 2022 | 485.00 | 491.54 | 483.38 | 485.04 | 485.04 | 194,300 |
| 30 Aug 2022 | 492.15 | 492.53 | 477.21 | 483.50 | 483.50 | 149,400 |
| 29 Aug 2022 | 492.05 | 498.04 | 488.02 | 488.31 | 488.31 | 130,000 |
| 26 Aug 2022 | 514.01 | 516.90 | 493.85 | 495.28 | 495.28 | 120,700 |
| 25 Aug 2022 | 505.55 | 515.23 | 502.22 | 514.63 | 514.63 | 93,400 |
| 24 Aug 2022 | 497.46 | 501.28 | 494.66 | 499.09 | 499.09 | 66,700 |
| 23 Aug 2022 | 497.25 | 503.16 | 493.03 | 494.62 | 494.62 | 62,700 |
| 22 Aug 2022 | 503.03 | 511.12 | 499.03 | 500.10 | 500.10 | 87,500 |
| 19 Aug 2022 | 518.87 | 524.09 | 509.21 | 510.20 | 510.20 | 109,800 |
| 18 Aug 2022 | 525.04 | 527.34 | 515.45 | 519.57 | 519.57 | 94,500 |
| 17 Aug 2022 | 529.78 | 541.15 | 521.39 | 524.11 | 524.11 | 96,400 |
| 16 Aug 2022 | 537.88 | 542.28 | 531.87 | 533.97 | 533.97 | 74,800 |
| 15 Aug 2022 | 547.00 | 552.46 | 541.97 | 546.52 | 546.52 | 169,100 |
| 12 Aug 2022 | 553.89 | 556.32 | 542.32 | 548.74 | 548.74 | 79,700 |
| 11 Aug 2022 | 552.49 | 572.70 | 546.13 | 549.12 | 549.12 | 132,200 |
| 10 Aug 2022 | 529.25 | 549.66 | 529.00 | 548.49 | 548.49 | 171,600 |
| 09 Aug 2022 | 533.00 | 533.00 | 516.28 | 518.86 | 518.86 | 105,000 |
| 08 Aug 2022 | 539.17 | 544.88 | 534.50 | 535.08 | 535.08 | 105,900 |
| 05 Aug 2022 | 531.92 | 540.90 | 528.77 | 539.65 | 539.65 | 84,900 |
| 04 Aug 2022 | 548.57 | 550.18 | 534.61 | 538.84 | 538.84 | 113,600 |
| 03 Aug 2022 | 552.14 | 559.03 | 547.92 | 548.55 | 548.55 | 142,900 |
| 02 Aug 2022 | 550.13 | 561.26 | 545.02 | 547.96 | 547.96 | 108,300 |
| 01 Aug 2022 | 558.45 | 564.50 | 552.59 | 553.61 | 553.61 | 173,500 |
| 29 Jul 2022 | 560.99 | 569.89 | 554.94 | 563.26 | 563.26 | 248,100 |
| 28 Jul 2022 | 550.00 | 563.78 | 542.98 | 559.86 | 559.86 | 236,300 |
| 27 Jul 2022 | 532.61 | 547.43 | 532.61 | 546.69 | 546.69 | 146,500 |
| 26 Jul 2022 | 528.37 | 535.50 | 517.84 | 534.68 | 534.68 | 164,600 |
| 25 Jul 2022 | 522.65 | 528.50 | 519.33 | 528.18 | 528.18 | 103,800 |
| 22 Jul 2022 | 535.02 | 535.02 | 519.00 | 524.62 | 524.62 | 113,100 |
| 21 Jul 2022 | 505.00 | 536.75 | 505.00 | 534.41 | 534.41 | 212,700 |
| 20 Jul 2022 | 492.71 | 500.93 | 492.38 | 496.04 | 496.04 | 127,600 |
| 19 Jul 2022 | 482.83 | 491.67 | 481.37 | 490.09 | 490.09 | 154,200 |
| 18 Jul 2022 | 494.93 | 500.42 | 472.80 | 475.79 | 475.79 | 190,300 |
| 15 Jul 2022 | 496.90 | 496.90 | 483.40 | 494.04 | 494.04 | 166,700 |
| 14 Jul 2022 | 491.89 | 491.89 | 472.45 | 487.95 | 487.95 | 208,400 |
| 13 Jul 2022 | 493.18 | 505.39 | 492.93 | 499.17 | 499.17 | 105,700 |
| 12 Jul 2022 | 516.78 | 518.06 | 495.54 | 500.29 | 500.29 | 232,900 |
| 11 Jul 2022 | 514.43 | 528.84 | 509.46 | 521.87 | 521.87 | 241,900 |
| 08 Jul 2022 | 506.13 | 517.86 | 506.13 | 517.12 | 517.12 | 216,800 |
| 07 Jul 2022 | 508.55 | 519.00 | 508.09 | 512.54 | 512.54 | 129,900 |
| 06 Jul 2022 | 507.36 | 512.14 | 501.87 | 509.67 | 509.67 | 241,400 |
| 05 Jul 2022 | 493.49 | 507.47 | 490.40 | 506.00 | 506.00 | 168,500 |
| 01 Jul 2022 | 495.01 | 503.48 | 491.44 | 502.34 | 502.34 | 116,800 |
| 30 Jun 2022 | 490.65 | 501.97 | 485.94 | 495.00 | 495.00 | 132,100 |
| 29 Jun 2022 | 493.26 | 499.06 | 485.08 | 496.07 | 496.07 | 126,800 |
| 28 Jun 2022 | 506.06 | 513.45 | 495.05 | 495.16 | 495.16 | 173,200 |
| 27 Jun 2022 | 512.82 | 514.90 | 502.92 | 507.69 | 507.69 | 149,900 |
| 24 Jun 2022 | 509.94 | 511.71 | 502.91 | 507.84 | 507.84 | 171,300 |
| 23 Jun 2022 | 480.90 | 507.57 | 479.96 | 505.58 | 505.58 | 161,300 |
| 22 Jun 2022 | 468.99 | 487.04 | 468.99 | 479.98 | 479.98 | 149,700 |
| 21 Jun 2022 | 471.00 | 476.54 | 468.45 | 475.09 | 475.09 | 159,000 |
| 17 Jun 2022 | 469.31 | 481.04 | 462.61 | 463.67 | 463.67 | 331,700 |
| 16 Jun 2022 | 468.29 | 471.77 | 463.65 | 470.38 | 470.38 | 167,700 |
| 15 Jun 2022 | 475.80 | 488.12 | 472.80 | 480.44 | 480.44 | 149,100 |
| 14 Jun 2022 | 480.15 | 480.15 | 465.85 | 469.96 | 469.96 | 203,500 |
| 13 Jun 2022 | 491.35 | 492.44 | 478.97 | 481.53 | 481.53 | 138,300 |
| 10 Jun 2022 | 512.54 | 512.99 | 504.89 | 506.32 | 506.32 | 150,600 |
| 09 Jun 2022 | 530.26 | 536.62 | 520.67 | 520.81 | 520.81 | 172,600 |
| 08 Jun 2022 | 536.72 | 544.61 | 533.75 | 534.71 | 534.71 | 90,300 |
| 07 Jun 2022 | 530.06 | 542.47 | 529.06 | 540.37 | 540.37 | 124,200 |
| 06 Jun 2022 | 540.68 | 543.38 | 534.37 | 534.98 | 534.98 | 94,500 |
| 03 Jun 2022 | 546.08 | 549.19 | 533.53 | 535.58 | 535.58 | 126,100 |
| 02 Jun 2022 | 527.58 | 552.76 | 527.51 | 552.53 | 552.53 | 157,100 |
| 01 Jun 2022 | 542.89 | 544.75 | 521.98 | 527.79 | 527.79 | 216,600 |
| 31 May 2022 | 543.60 | 543.60 | 527.52 | 537.79 | 537.79 | 570,700 |
| 27 May 2022 | 526.82 | 548.38 | 524.00 | 547.25 | 547.25 | 240,700 |
| 26 May 2022 | 509.35 | 523.66 | 504.88 | 522.46 | 522.46 | 190,900 |
| 25 May 2022 | 518.59 | 518.59 | 505.20 | 508.57 | 508.57 | 173,900 |
| 24 May 2022 | 520.87 | 521.99 | 510.12 | 518.73 | 518.73 | 208,400 |
| 23 May 2022 | 529.83 | 529.83 | 516.33 | 520.75 | 520.75 | 162,800 |
| 20 May 2022 | 526.14 | 534.75 | 511.69 | 522.20 | 522.20 | 217,600 |
| 19 May 2022 | 500.04 | 527.06 | 500.04 | 523.32 | 523.32 | 237,500 |
| 18 May 2022 | 505.78 | 510.00 | 498.42 | 503.49 | 503.49 | 212,700 |
| 17 May 2022 | 507.85 | 518.20 | 503.48 | 514.36 | 514.36 | 230,900 |
| 16 May 2022 | 497.07 | 503.33 | 494.85 | 499.09 | 499.09 | 194,000 |
| 13 May 2022 | 490.92 | 505.83 | 490.76 | 502.11 | 502.11 | 162,700 |
| 12 May 2022 | 468.86 | 487.52 | 468.86 | 482.81 | 482.81 | 291,900 |
| 11 May 2022 | 486.50 | 493.19 | 474.21 | 475.22 | 475.22 | 270,700 |
| 10 May 2022 | 489.46 | 494.51 | 479.01 | 490.17 | 490.17 | 272,600 |
| 09 May 2022 | 493.08 | 500.68 | 478.13 | 479.05 | 479.05 | 249,200 |
| 06 May 2022 | 500.00 | 505.46 | 489.75 | 501.46 | 501.46 | 279,000 |
| 05 May 2022 | 509.12 | 509.12 | 494.21 | 507.45 | 507.45 | 279,600 |
| 04 May 2022 | 497.13 | 516.15 | 485.96 | 513.58 | 513.58 | 239,900 |
| 03 May 2022 | 501.71 | 513.59 | 498.88 | 500.93 | 500.93 | 257,400 |
| *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.
