New Zealand markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
307.00+2.08 (+0.68%)
At close: 04:00PM EST
305.82 -1.18 (-0.38%)
After hours: 04:15PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023305.00308.27300.98307.00307.00238,885
30 Nov 2023304.10306.13300.31304.92304.92213,500
29 Nov 2023305.18308.88304.08304.49304.49293,500
28 Nov 2023307.23308.38303.26304.40304.40149,300
27 Nov 2023308.98309.14305.68307.14307.14408,400
24 Nov 2023308.73312.58307.96311.19311.1965,000
22 Nov 2023308.31311.24305.76309.88309.88112,500
21 Nov 2023305.24314.49305.24306.18306.18198,000
20 Nov 2023298.54304.86296.73304.52304.52187,400
17 Nov 2023308.14309.59297.22299.36299.36394,400
16 Nov 2023309.14311.66299.38304.50304.50421,400
15 Nov 2023307.46313.20303.90306.89306.89414,000
14 Nov 2023313.35314.82306.94307.48307.48438,500
13 Nov 2023301.31307.68298.05303.75303.75300,000
10 Nov 2023305.96307.32298.46304.04304.04382,700
09 Nov 2023307.02311.23305.20306.78306.78557,400
08 Nov 2023304.63310.61301.26305.14305.14490,700
07 Nov 2023288.30303.29288.30302.82302.82456,100
06 Nov 2023287.76295.45285.00288.86288.86437,300
03 Nov 2023288.87293.84286.20287.88287.88238,700
02 Nov 2023281.29284.67279.99281.19281.19271,300
01 Nov 2023274.17278.09267.86277.50277.50227,300
31 Oct 2023273.85284.74272.62275.28275.28251,800
30 Oct 2023275.08275.08261.59269.37269.37449,700
27 Oct 2023274.40276.27266.19270.68270.68847,700
26 Oct 2023289.80292.77285.70291.53291.53378,000
25 Oct 2023297.49297.49288.12290.07290.07293,100
24 Oct 2023300.45306.06298.61303.71303.71240,700
23 Oct 2023309.00309.00301.77301.90301.90217,900
20 Oct 2023315.51317.84309.02310.79310.79252,400
19 Oct 2023317.84325.19313.08315.99315.99285,900
18 Oct 2023329.14329.14309.02314.00314.00517,100
17 Oct 2023346.41346.41336.93341.05341.05335,800
16 Oct 2023346.24354.73340.23351.08351.08154,400
13 Oct 2023344.36348.97340.09344.73344.73164,400
12 Oct 2023356.27361.41343.92346.69346.69274,900
11 Oct 2023365.19365.19355.63357.00357.0096,600
10 Oct 2023358.99366.30356.30365.04365.04141,100
09 Oct 2023354.85361.03350.40358.92358.92136,900
06 Oct 2023353.12359.00352.81356.76356.7694,000
05 Oct 2023355.95357.36351.22355.22355.22128,200
04 Oct 2023351.12356.79348.85355.20355.20104,800
03 Oct 2023348.74352.87347.24350.46350.46128,100
02 Oct 2023355.54358.84347.00351.55351.55125,800
29 Sept 2023359.76362.02356.19358.45358.45165,500
28 Sept 2023352.74358.65350.83356.12356.1299,900
27 Sept 2023353.20354.70351.39352.47352.47111,400
26 Sept 2023351.52356.69349.81350.25350.2583,400
25 Sept 2023351.61354.76349.27353.18353.1888,500
22 Sept 2023357.40358.77351.96353.03353.03104,300
21 Sept 2023361.61361.61354.78357.30357.30143,800
20 Sept 2023364.39370.57363.55364.42364.42100,900
19 Sept 2023366.47368.28359.61360.37360.37151,000
18 Sept 2023375.60377.88366.68367.72367.72167,000
15 Sept 2023370.93384.37370.93376.23376.23530,400
14 Sept 2023370.16374.65365.02373.28373.28140,000
13 Sept 2023359.53371.70359.53368.58368.58184,500
12 Sept 2023360.51363.44358.19361.95361.95141,200
11 Sept 2023356.23367.36356.23362.71362.71211,400
08 Sept 2023365.67365.71350.77357.91357.91229,200
07 Sept 2023368.06369.26365.00367.88367.88160,300
06 Sept 2023380.51380.51367.42369.98369.98305,700
05 Sept 2023392.32394.51381.29382.24382.24166,100
01 Sept 2023403.94406.44392.60394.60394.60123,200
31 Aug 2023398.11404.09395.82400.20400.20174,600
30 Aug 2023396.11399.54390.72396.85396.85101,900
29 Aug 2023387.00395.64385.72395.60395.6096,500
28 Aug 2023383.05387.70383.05385.38385.38116,300
25 Aug 2023381.95384.40378.14381.78381.78110,300
24 Aug 2023385.54388.60380.76382.27382.27110,000
23 Aug 2023380.03386.23380.03385.96385.9674,700
22 Aug 2023378.46384.33378.46379.07379.0790,700
21 Aug 2023380.22382.05376.11380.15380.1590,300
18 Aug 2023382.67385.34375.92380.43380.43170,800
17 Aug 2023387.41389.34383.24385.67385.67110,300
16 Aug 2023393.04393.21385.69386.46386.46117,100
15 Aug 2023393.24396.15390.27394.71394.71117,800
14 Aug 2023395.04399.48393.74395.13395.1399,000
11 Aug 2023395.56399.37392.05397.12397.12133,500
10 Aug 2023398.41402.55395.51397.94397.94185,000
09 Aug 2023401.95403.34395.24396.74396.74158,200
08 Aug 2023400.52403.85398.32402.81402.81184,900
07 Aug 2023398.54404.07398.01401.52401.52334,900
04 Aug 2023408.79419.00399.61400.00400.00493,300
03 Aug 2023402.88405.00396.92401.80401.80244,500
02 Aug 2023405.17412.42403.42403.75403.75227,500
01 Aug 2023403.06408.57396.62407.31407.31248,500
31 Jul 2023415.29417.12403.70405.36405.36234,300
28 Jul 2023426.74426.74406.45416.61416.61276,100
27 Jul 2023425.00431.79421.40422.14422.14377,500
26 Jul 2023417.25423.21412.88422.63422.63225,400
25 Jul 2023413.91423.26410.04420.50420.50172,500
24 Jul 2023413.07419.88413.07416.90416.90205,600
21 Jul 2023405.23415.83402.23414.18414.18355,600
20 Jul 2023398.63401.52394.62398.21398.21174,200
19 Jul 2023387.85397.32385.35397.07397.07353,500
18 Jul 2023390.30393.05379.40384.61384.61254,100
17 Jul 2023397.21397.76387.25387.71387.71213,800
14 Jul 2023398.88398.88391.57396.57396.57171,900
13 Jul 2023398.67401.58395.90397.78397.78162,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...