Canada markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
279.83+0.52 (+0.19%)
At close: 04:00PM EDT
279.80 -0.03 (-0.01%)
After hours: 06:04PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024280.75283.50279.57279.83279.83185,929
May 02, 2024275.99279.33272.48279.31279.31236,900
May 01, 2024270.00279.70268.33274.06274.06383,500
Apr 30, 2024274.20274.75269.05269.75269.75307,300
Apr 29, 2024277.44281.44275.51277.11277.11149,400
Apr 26, 2024275.27279.77274.91275.94275.94179,200
Apr 25, 2024277.88278.07272.35275.60275.60164,800
Apr 24, 2024283.79285.27277.36278.21278.21209,100
Apr 23, 2024286.04294.33284.05285.28285.28250,500
Apr 22, 2024281.73283.42277.71280.13280.13217,100
Apr 19, 2024283.12285.27276.24279.73279.73294,100
Apr 18, 2024275.83286.65268.92281.02281.02373,400
Apr 17, 2024297.04299.22290.40290.86290.86214,100
Apr 16, 2024300.00300.00292.52292.75292.75199,600
Apr 15, 2024304.78305.77297.72300.41300.41173,100
Apr 12, 2024309.06309.80300.00300.45300.45251,200
Apr 11, 2024330.41330.49311.66311.87311.87271,100
Apr 10, 2024330.29332.01326.60331.09331.09105,600
Apr 09, 2024330.26339.90329.36339.48339.48101,500
Apr 08, 2024324.60329.31324.52326.32326.32201,300
Apr 05, 2024322.38328.37322.38324.59324.59159,000
Apr 04, 2024330.50331.93322.02322.83322.83130,200
Apr 03, 2024322.13333.30322.13328.18328.18200,300
Apr 02, 2024335.77337.45328.44328.72328.72225,700
Apr 01, 2024346.83346.83337.21338.98338.98261,900
Mar 28, 2024350.32350.32345.05345.87345.87137,900
Mar 27, 2024342.63350.09339.20349.56349.56189,700
Mar 26, 2024342.77343.83340.04340.52340.52109,900
Mar 25, 2024350.06350.06337.15341.11341.11167,600
Mar 22, 2024354.07360.13350.43350.46350.46327,600
Mar 21, 2024339.65352.57337.25351.99351.99211,000
Mar 20, 2024334.50338.04332.22336.29336.29172,200
Mar 19, 2024331.68337.23329.28336.48336.48127,900
Mar 18, 2024333.87336.73332.63333.43333.43146,300
Mar 15, 2024328.14336.36328.14333.51333.51166,900
Mar 14, 2024334.47335.68329.16332.40332.40153,000
Mar 13, 2024338.42340.79334.78336.43336.43129,200
Mar 12, 2024344.31344.31336.35337.22337.22148,800
Mar 11, 2024343.72347.99341.64344.25344.25112,400
Mar 08, 2024339.40345.31339.40343.76343.76141,100
Mar 07, 2024335.82339.40334.22339.40339.40116,800
Mar 06, 2024334.22339.49331.14333.25333.25145,700
Mar 05, 2024332.91336.50329.93330.94330.94196,800
Mar 04, 2024332.87338.68331.91334.67334.67145,400
Mar 01, 2024324.93335.98322.03332.30332.30310,200
Feb 29, 2024331.66334.99325.19325.88325.88279,300
Feb 28, 2024329.73331.68326.76330.35330.35223,300
Feb 27, 2024340.21340.21328.41329.74329.74200,200
Feb 26, 2024336.67339.01335.82338.16338.16267,400
Feb 23, 2024340.60341.37336.38337.99337.99277,100
Feb 22, 2024341.27342.00336.08338.47338.47390,400
Feb 21, 2024341.86350.33335.15338.64338.64571,100
Feb 20, 2024337.30346.11337.30343.76343.76296,800
Feb 16, 2024350.00364.24335.71340.52340.52518,600
Feb 15, 2024326.75334.85326.75328.73328.73230,800
Feb 14, 2024317.84328.13315.89327.91327.91174,000
Feb 13, 2024322.00323.20312.18316.10316.10200,500
Feb 12, 2024325.92328.79324.56326.31326.31155,200
Feb 09, 2024326.11327.49322.62325.22325.22116,100
Feb 08, 2024322.74328.52322.74326.11326.11131,900
Feb 07, 2024327.74328.39321.62325.16325.16180,100
Feb 06, 2024319.80325.73319.31325.01325.01184,700
Feb 05, 2024319.00322.02316.22318.72318.72102,100
Feb 02, 2024325.60327.17318.43320.43320.43172,100
Feb 01, 2024320.36329.41320.36328.96328.96145,500
Jan 31, 2024334.68334.68320.89320.89320.89186,300
Jan 30, 2024330.44334.59329.05332.41332.41155,000
Jan 29, 2024327.69331.94326.33330.04330.04230,800
Jan 26, 2024333.51338.19327.66329.05329.05358,600
Jan 25, 2024321.34324.60316.01316.30316.30312,300
Jan 24, 2024316.31318.61314.37316.56316.56210,300
Jan 23, 2024316.44316.76311.08315.25315.25150,800
Jan 22, 2024307.71315.05307.71312.84312.84147,800
Jan 19, 2024304.55307.59302.65306.62306.62281,000
Jan 18, 2024304.46308.26303.21304.11304.11307,000
Jan 17, 2024311.60319.16303.21304.12304.12134,000
Jan 16, 2024316.08317.30312.37315.22315.22171,600
Jan 12, 2024323.11325.42316.30318.56318.56150,200
Jan 11, 2024318.81323.61316.91320.83320.83183,200
Jan 10, 2024316.68321.02313.03320.76320.76158,800
Jan 09, 2024319.57329.72316.99317.77317.77207,100
Jan 08, 2024316.61323.22315.77321.98321.98119,100
Jan 05, 2024314.23319.97314.23316.38316.38157,100
Jan 04, 2024318.34321.53313.61316.48316.48121,900
Jan 03, 2024326.53326.53317.31318.86318.86137,500
Jan 02, 2024320.73331.37320.05327.99327.99205,500
Dec 29, 2023323.20326.12322.46322.89322.89119,000
Dec 28, 2023322.40326.60322.40324.62324.62124,400
Dec 27, 2023320.43322.15317.21322.15322.15115,000
Dec 26, 2023321.00322.38318.22320.94320.94114,100
Dec 22, 2023319.57324.62319.57320.74320.74180,400
Dec 21, 2023309.02319.58308.72319.57319.57264,100
Dec 20, 2023314.65316.87307.22308.31308.31348,100
Dec 19, 2023310.49315.61307.62315.17315.17472,900
Dec 18, 2023309.48310.25305.67307.94307.94292,500
Dec 15, 2023312.88312.88304.32306.12306.12525,800
Dec 14, 2023316.35324.36311.19311.99311.99548,400
Dec 13, 2023294.36314.26293.02314.26314.26364,000
Dec 12, 2023303.84303.84294.36294.76294.76377,300
Dec 11, 2023305.16306.25302.31304.05304.05349,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...