New Zealand markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
585.68-1.72 (-0.29%)
At close: 04:05PM EST
595.00 +9.32 (+1.59%)
After hours: 07:13PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022586.91596.45579.66585.68585.68188,700
20 Jan 2022602.53606.05586.57587.40587.40223,000
19 Jan 2022602.53608.27597.60598.44598.44307,400
18 Jan 2022614.61621.17597.78599.80599.80213,100
14 Jan 2022633.56641.45619.87628.23628.23178,100
13 Jan 2022674.13674.13638.58639.16639.16137,400
12 Jan 2022672.85685.29662.82669.70669.70154,400
11 Jan 2022668.25678.69658.60674.98674.98133,000
10 Jan 2022655.31664.87643.65664.48664.48140,300
07 Jan 2022681.32695.61656.62663.16663.16120,200
06 Jan 2022685.14698.27677.75683.52683.52187,800
05 Jan 2022705.00715.33689.67694.43694.43140,500
04 Jan 2022732.56742.63695.00702.09702.09142,400
03 Jan 2022752.17752.17721.79735.42735.42111,000
31 Dec 2021756.26762.50752.62755.57755.5781,500
30 Dec 2021755.24761.53750.28758.65758.6557,600
29 Dec 2021747.50753.65741.38750.74750.7462,800
28 Dec 2021763.69763.81746.51747.76747.7665,900
27 Dec 2021751.67765.40749.82764.32764.3271,400
23 Dec 2021742.07754.96737.78746.26746.2679,800
22 Dec 2021739.91748.73737.52743.83743.8390,000
21 Dec 2021731.51740.64721.30739.91739.91124,700
20 Dec 2021731.91737.35718.20728.57728.57121,400
17 Dec 2021733.84743.83728.00731.46731.46354,100
16 Dec 2021742.66749.92733.26734.34734.34126,000
15 Dec 2021724.88747.46720.62744.35744.35206,600
14 Dec 2021744.76746.31714.97723.93723.93221,400
13 Dec 2021746.00768.49744.46752.20752.20153,000
10 Dec 2021755.00761.77740.60746.05746.05153,600
09 Dec 2021770.76770.76752.53753.79753.7986,600
08 Dec 2021758.98770.24751.04770.22770.22109,600
07 Dec 2021749.57765.62748.83752.37752.37118,400
06 Dec 2021743.73749.95730.60742.36742.36116,600
03 Dec 2021753.44756.84733.37741.38741.3895,500
02 Dec 2021752.12764.21745.75748.22748.2299,600
01 Dec 2021753.68771.69737.48755.56755.56152,900
30 Nov 2021752.57764.70744.89753.20753.20193,500
29 Nov 2021751.22761.30744.47749.56749.5682,400
26 Nov 2021744.94768.98741.36750.17750.1765,500
24 Nov 2021738.34739.47732.29736.80736.8059,400
23 Nov 2021751.94751.97732.73741.16741.1682,400
22 Nov 2021774.87774.87757.56757.60757.6078,600
19 Nov 2021781.66783.94775.41776.63776.6386,900
18 Nov 2021780.70780.70764.96772.35772.3571,400
17 Nov 2021776.86784.39767.38779.99779.9964,500
16 Nov 2021753.84779.35753.84770.98770.9886,900
15 Nov 2021759.95766.96752.28753.84753.8456,700
12 Nov 2021754.49759.49740.77756.28756.2868,700
11 Nov 2021737.75752.93736.09752.09752.09121,400
10 Nov 2021733.51742.21731.27733.96733.96227,000
09 Nov 2021731.09737.00726.80732.08732.0890,500
08 Nov 2021730.87736.59721.75732.13732.13121,600
05 Nov 2021773.82773.82712.22725.61725.61234,300
04 Nov 2021776.86784.11774.19783.22783.2254,300
03 Nov 2021782.07782.07763.27779.85779.8572,200
02 Nov 2021790.06795.91776.54779.08779.08115,200
01 Nov 2021797.27797.27782.19784.16784.16109,800
29 Oct 2021780.61798.97762.30794.68794.68158,700
28 Oct 2021769.71794.81760.58788.82788.82197,700
27 Oct 2021774.10774.10760.93764.62764.6279,200
26 Oct 2021772.00779.57766.25773.15773.1575,000
25 Oct 2021753.80771.86751.13770.48770.4879,000
22 Oct 2021763.24768.87749.67753.58753.58109,800
21 Oct 2021753.07764.70745.97759.85759.85102,500
20 Oct 2021739.37750.27738.71747.06747.0675,000
19 Oct 2021732.36739.87731.66732.76732.7676,100
18 Oct 2021721.87731.49715.15727.17727.17102,200
15 Oct 2021720.08725.47713.22721.48721.48100,900
14 Oct 2021718.28729.17718.22720.11720.1175,000
13 Oct 2021716.75726.05708.70708.84708.84116,000
12 Oct 2021723.48725.47703.67709.08709.08109,600
11 Oct 2021719.84726.18715.11718.50718.5059,200
08 Oct 2021733.87739.52716.59722.43722.4362,500
07 Oct 2021727.20740.81726.75731.44731.4493,900
06 Oct 2021723.20725.18713.62722.77722.7783,800
05 Oct 2021733.35740.62722.84723.87723.87116,800
04 Oct 2021738.20746.57725.70730.01730.01113,400
01 Oct 2021747.41747.41717.20741.92741.92104,100
30 Sep 2021753.90764.86744.72745.95745.95168,000
29 Sep 2021758.31769.79746.89749.27749.27114,600
28 Sep 2021760.59760.59740.41753.03753.03128,000
27 Sep 2021797.52797.52756.61766.50766.50124,600
24 Sep 2021796.19804.65790.64802.96802.96135,700
23 Sep 2021790.22801.77786.81797.34797.34102,100
22 Sep 2021789.71791.56781.14785.64785.6494,400
21 Sep 2021784.92790.78777.85785.51785.51224,600
20 Sep 2021776.05785.15774.09782.52782.52184,500
17 Sep 2021786.15794.48780.64788.35788.35335,000
16 Sep 2021789.39789.99776.18785.22785.22197,700
15 Sep 2021798.42807.05784.71790.08790.08226,600
14 Sep 2021796.42811.67788.08802.89802.89175,200
13 Sep 2021821.65821.65780.18791.99791.99145,700
10 Sep 2021816.61822.09811.21820.10820.10126,500
09 Sep 2021815.45815.45803.05810.79810.79101,700
08 Sep 2021805.94818.51800.04813.56813.56179,600
07 Sep 2021813.41817.20789.35806.32806.32192,500
03 Sep 2021822.73825.63811.35819.70819.7086,600
02 Sep 2021817.17832.70817.17825.77825.77120,200
01 Sep 2021801.43818.21801.43814.95814.9585,400
31 Aug 2021816.78816.78797.40804.82804.82144,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...