NYSE - Nasdaq Real Time Price USD

Bio-Rad Laboratories, Inc. (BIO)

278.85 -6.43 (-2.25%)
As of 3:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 283.79 285.27 277.36 278.85 278.85 124,170
Apr 23, 2024 286.04 294.33 284.05 285.28 285.28 250,500
Apr 22, 2024 281.73 283.42 277.71 280.13 280.13 217,100
Apr 19, 2024 283.12 285.27 276.24 279.73 279.73 294,100
Apr 18, 2024 275.83 286.65 268.92 281.02 281.02 373,400
Apr 17, 2024 297.04 299.22 290.40 290.86 290.86 214,100
Apr 16, 2024 300.00 300.00 292.52 292.75 292.75 199,600
Apr 15, 2024 304.78 305.77 297.72 300.41 300.41 173,100
Apr 12, 2024 309.06 309.80 300.00 300.45 300.45 251,200
Apr 11, 2024 330.41 330.49 311.66 311.87 311.87 271,100
Apr 10, 2024 330.29 332.01 326.60 331.09 331.09 105,600
Apr 9, 2024 330.26 339.90 329.36 339.48 339.48 101,500
Apr 8, 2024 324.60 329.31 324.52 326.32 326.32 201,300
Apr 5, 2024 322.38 328.37 322.38 324.59 324.59 159,000
Apr 4, 2024 330.50 331.93 322.02 322.83 322.83 130,200
Apr 3, 2024 322.13 333.30 322.13 328.18 328.18 200,300
Apr 2, 2024 335.77 337.45 328.44 328.72 328.72 225,700
Apr 1, 2024 346.83 346.83 337.21 338.98 338.98 261,900
Mar 28, 2024 350.32 350.32 345.05 345.87 345.87 137,900
Mar 27, 2024 342.63 350.09 339.20 349.56 349.56 189,700
Mar 26, 2024 342.77 343.83 340.04 340.52 340.52 109,900
Mar 25, 2024 350.06 350.06 337.15 341.11 341.11 167,600
Mar 22, 2024 354.07 360.13 350.43 350.46 350.46 327,600
Mar 21, 2024 339.65 352.57 337.25 351.99 351.99 211,000
Mar 20, 2024 334.50 338.04 332.22 336.29 336.29 172,200
Mar 19, 2024 331.68 337.23 329.28 336.48 336.48 127,900
Mar 18, 2024 333.87 336.73 332.63 333.43 333.43 146,300
Mar 15, 2024 328.14 336.36 328.14 333.51 333.51 166,900
Mar 14, 2024 334.47 335.68 329.16 332.40 332.40 153,000
Mar 13, 2024 338.42 340.79 334.78 336.43 336.43 129,200
Mar 12, 2024 344.31 344.31 336.35 337.22 337.22 148,800
Mar 11, 2024 343.72 347.99 341.64 344.25 344.25 112,400
Mar 8, 2024 339.40 345.31 339.40 343.76 343.76 141,100
Mar 7, 2024 335.82 339.40 334.22 339.40 339.40 116,800
Mar 6, 2024 334.22 339.49 331.14 333.25 333.25 145,700
Mar 5, 2024 332.91 336.50 329.93 330.94 330.94 196,800
Mar 4, 2024 332.87 338.68 331.91 334.67 334.67 145,400
Mar 1, 2024 324.93 335.98 322.03 332.30 332.30 310,200
Feb 29, 2024 331.66 334.99 325.19 325.88 325.88 279,300
Feb 28, 2024 329.73 331.68 326.76 330.35 330.35 223,300
Feb 27, 2024 340.21 340.21 328.41 329.74 329.74 200,200
Feb 26, 2024 336.67 339.01 335.82 338.16 338.16 267,400
Feb 23, 2024 340.60 341.37 336.38 337.99 337.99 277,100
Feb 22, 2024 341.27 342.00 336.08 338.47 338.47 390,400
Feb 21, 2024 341.86 350.33 335.15 338.64 338.64 571,100
Feb 20, 2024 337.30 346.11 337.30 343.76 343.76 296,800
Feb 16, 2024 350.00 364.24 335.71 340.52 340.52 518,600
Feb 15, 2024 326.75 334.85 326.75 328.73 328.73 230,800
Feb 14, 2024 317.84 328.13 315.89 327.91 327.91 174,000
Feb 13, 2024 322.00 323.20 312.18 316.10 316.10 200,500
Feb 12, 2024 325.92 328.79 324.56 326.31 326.31 155,200
Feb 9, 2024 326.11 327.49 322.62 325.22 325.22 116,100
Feb 8, 2024 322.74 328.52 322.74 326.11 326.11 131,900
Feb 7, 2024 327.74 328.39 321.62 325.16 325.16 180,100
Feb 6, 2024 319.80 325.73 319.31 325.01 325.01 184,700
Feb 5, 2024 319.00 322.02 316.22 318.72 318.72 102,100
Feb 2, 2024 325.60 327.17 318.43 320.43 320.43 172,100
Feb 1, 2024 320.36 329.41 320.36 328.96 328.96 145,500
Jan 31, 2024 334.68 334.68 320.89 320.89 320.89 186,300
Jan 30, 2024 330.44 334.59 329.05 332.41 332.41 155,000
Jan 29, 2024 327.69 331.94 326.33 330.04 330.04 230,800
Jan 26, 2024 333.51 338.19 327.66 329.05 329.05 358,600
Jan 25, 2024 321.34 324.60 316.01 316.30 316.30 312,300
Jan 24, 2024 316.31 318.61 314.37 316.56 316.56 210,300
Jan 23, 2024 316.44 316.76 311.08 315.25 315.25 150,800
Jan 22, 2024 307.71 315.05 307.71 312.84 312.84 147,800
Jan 19, 2024 304.55 307.59 302.65 306.62 306.62 281,000
Jan 18, 2024 304.46 308.26 303.21 304.11 304.11 307,000
Jan 17, 2024 311.60 319.16 303.21 304.12 304.12 134,000
Jan 16, 2024 316.08 317.30 312.37 315.22 315.22 171,600
Jan 12, 2024 323.11 325.42 316.30 318.56 318.56 150,200
Jan 11, 2024 318.81 323.61 316.91 320.83 320.83 183,200
Jan 10, 2024 316.68 321.02 313.03 320.76 320.76 158,800
Jan 9, 2024 319.57 329.72 316.99 317.77 317.77 207,100
Jan 8, 2024 316.61 323.22 315.77 321.98 321.98 119,100
Jan 5, 2024 314.23 319.97 314.23 316.38 316.38 157,100
Jan 4, 2024 318.34 321.53 313.61 316.48 316.48 121,900
Jan 3, 2024 326.53 326.53 317.31 318.86 318.86 137,500
Jan 2, 2024 320.73 331.37 320.05 327.99 327.99 205,500
Dec 29, 2023 323.20 326.12 322.46 322.89 322.89 119,000
Dec 28, 2023 322.40 326.60 322.40 324.62 324.62 124,400
Dec 27, 2023 320.43 322.15 317.21 322.15 322.15 115,000
Dec 26, 2023 321.00 322.38 318.22 320.94 320.94 114,100
Dec 22, 2023 319.57 324.62 319.57 320.74 320.74 180,400
Dec 21, 2023 309.02 319.58 308.72 319.57 319.57 264,100
Dec 20, 2023 314.65 316.87 307.22 308.31 308.31 348,100
Dec 19, 2023 310.49 315.61 307.62 315.17 315.17 472,900
Dec 18, 2023 309.48 310.25 305.67 307.94 307.94 292,500
Dec 15, 2023 312.88 312.88 304.32 306.12 306.12 525,800
Dec 14, 2023 316.35 324.36 311.19 311.99 311.99 548,400
Dec 13, 2023 294.36 314.26 293.02 314.26 314.26 364,000
Dec 12, 2023 303.84 303.84 294.36 294.76 294.76 377,300
Dec 11, 2023 305.16 306.25 302.31 304.05 304.05 349,700
Dec 8, 2023 308.20 310.93 303.16 304.13 304.13 218,400
Dec 7, 2023 312.14 312.14 306.91 310.18 310.18 172,400
Dec 6, 2023 307.74 314.73 304.96 310.73 310.73 293,700
Dec 5, 2023 307.42 307.42 303.29 305.78 305.78 224,600
Dec 4, 2023 305.03 310.55 302.65 308.93 308.93 437,500
Dec 1, 2023 305.00 308.27 300.98 307.00 307.00 249,300
Nov 30, 2023 304.10 306.13 300.31 304.92 304.92 213,500
Nov 29, 2023 305.18 308.88 304.08 304.49 304.49 293,500
Nov 28, 2023 307.23 308.38 303.26 304.40 304.40 149,300
Nov 27, 2023 308.98 309.14 305.68 307.14 307.14 408,400
Nov 24, 2023 308.73 312.58 307.96 311.19 311.19 65,000
Nov 22, 2023 308.31 311.24 305.76 309.88 309.88 112,500
Nov 21, 2023 305.24 314.49 305.24 306.18 306.18 198,000
Nov 20, 2023 298.54 304.86 296.73 304.52 304.52 187,400
Nov 17, 2023 308.14 309.59 297.22 299.36 299.36 394,400
Nov 16, 2023 309.14 311.66 299.38 304.50 304.50 421,400
Nov 15, 2023 307.46 313.20 303.90 306.89 306.89 414,000
Nov 14, 2023 313.35 314.82 306.94 307.48 307.48 438,500
Nov 13, 2023 301.31 307.68 298.05 303.75 303.75 300,000
Nov 10, 2023 305.96 307.32 298.46 304.04 304.04 382,700
Nov 9, 2023 307.02 311.23 305.20 306.78 306.78 557,400
Nov 8, 2023 304.63 310.61 301.26 305.14 305.14 490,700
Nov 7, 2023 288.30 303.29 288.30 302.82 302.82 456,100
Nov 6, 2023 287.76 295.45 285.00 288.86 288.86 437,300
Nov 3, 2023 288.87 293.84 286.20 287.88 287.88 238,700
Nov 2, 2023 281.29 284.67 279.99 281.19 281.19 271,300
Nov 1, 2023 274.17 278.09 267.86 277.50 277.50 227,300
Oct 31, 2023 273.85 284.74 272.62 275.28 275.28 251,800
Oct 30, 2023 275.08 275.08 261.59 269.37 269.37 449,700
Oct 27, 2023 274.40 276.27 266.19 270.68 270.68 847,700
Oct 26, 2023 289.80 292.77 285.70 291.53 291.53 378,000
Oct 25, 2023 297.49 297.49 288.12 290.07 290.07 293,100
Oct 24, 2023 300.45 306.06 298.61 303.71 303.71 240,700
Oct 23, 2023 309.00 309.00 301.77 301.90 301.90 217,900
Oct 20, 2023 315.51 317.84 309.02 310.79 310.79 252,400
Oct 19, 2023 317.84 325.19 313.08 315.99 315.99 285,900
Oct 18, 2023 329.14 329.14 309.02 314.00 314.00 517,100
Oct 17, 2023 346.41 346.41 336.93 341.05 341.05 335,800
Oct 16, 2023 346.24 354.73 340.23 351.08 351.08 154,400
Oct 13, 2023 344.36 348.97 340.09 344.73 344.73 164,400
Oct 12, 2023 356.27 361.41 343.92 346.69 346.69 274,900
Oct 11, 2023 365.19 365.19 355.63 357.00 357.00 96,600
Oct 10, 2023 358.99 366.30 356.30 365.04 365.04 141,100
Oct 9, 2023 354.85 361.03 350.40 358.92 358.92 136,900
Oct 6, 2023 353.12 359.00 352.81 356.76 356.76 94,000
Oct 5, 2023 355.95 357.36 351.22 355.22 355.22 128,200
Oct 4, 2023 351.12 356.79 348.85 355.20 355.20 104,800
Oct 3, 2023 348.74 352.87 347.24 350.46 350.46 128,100
Oct 2, 2023 355.54 358.84 347.00 351.55 351.55 125,800
Sep 29, 2023 359.76 362.02 356.19 358.45 358.45 165,500
Sep 28, 2023 352.74 358.65 350.83 356.12 356.12 99,900
Sep 27, 2023 353.20 354.70 351.39 352.47 352.47 111,400
Sep 26, 2023 351.52 356.69 349.81 350.25 350.25 83,400
Sep 25, 2023 351.61 354.76 349.27 353.18 353.18 88,500
Sep 22, 2023 357.40 358.77 351.96 353.03 353.03 104,300
Sep 21, 2023 361.61 361.61 354.78 357.30 357.30 143,800
Sep 20, 2023 364.39 370.57 363.55 364.42 364.42 100,900
Sep 19, 2023 366.47 368.28 359.61 360.37 360.37 151,000
Sep 18, 2023 375.60 377.88 366.68 367.72 367.72 167,000
Sep 15, 2023 370.93 384.37 370.93 376.23 376.23 530,400
Sep 14, 2023 370.16 374.65 365.02 373.28 373.28 140,000
Sep 13, 2023 359.53 371.70 359.53 368.58 368.58 184,500
Sep 12, 2023 360.51 363.44 358.19 361.95 361.95 141,200
Sep 11, 2023 356.23 367.36 356.23 362.71 362.71 211,400
Sep 8, 2023 365.67 365.71 350.77 357.91 357.91 229,200
Sep 7, 2023 368.06 369.26 365.00 367.88 367.88 160,300
Sep 6, 2023 380.51 380.51 367.42 369.98 369.98 305,700
Sep 5, 2023 392.32 394.51 381.29 382.24 382.24 166,100
Sep 1, 2023 403.94 406.44 392.60 394.60 394.60 123,200
Aug 31, 2023 398.11 404.09 395.82 400.20 400.20 174,600
Aug 30, 2023 396.11 399.54 390.72 396.85 396.85 101,900
Aug 29, 2023 387.00 395.64 385.72 395.60 395.60 96,500
Aug 28, 2023 383.05 387.70 383.05 385.38 385.38 116,300
Aug 25, 2023 381.95 384.40 378.14 381.78 381.78 110,300
Aug 24, 2023 385.54 388.60 380.76 382.27 382.27 110,000
Aug 23, 2023 380.03 386.23 380.03 385.96 385.96 74,700
Aug 22, 2023 378.46 384.33 378.46 379.07 379.07 90,700
Aug 21, 2023 380.22 382.05 376.11 380.15 380.15 90,300
Aug 18, 2023 382.67 385.34 375.92 380.43 380.43 170,800
Aug 17, 2023 387.41 389.34 383.24 385.67 385.67 110,300
Aug 16, 2023 393.04 393.21 385.69 386.46 386.46 117,100
Aug 15, 2023 393.24 396.15 390.27 394.71 394.71 117,800
Aug 14, 2023 395.04 399.48 393.74 395.13 395.13 99,000
Aug 11, 2023 395.56 399.37 392.05 397.12 397.12 133,500
Aug 10, 2023 398.41 402.55 395.51 397.94 397.94 185,000
Aug 9, 2023 401.95 403.34 395.24 396.74 396.74 158,200
Aug 8, 2023 400.52 403.85 398.32 402.81 402.81 184,900
Aug 7, 2023 398.54 404.07 398.01 401.52 401.52 334,900
Aug 4, 2023 408.79 419.00 399.61 400.00 400.00 493,300
Aug 3, 2023 402.88 405.00 396.92 401.80 401.80 244,500
Aug 2, 2023 405.17 412.42 403.42 403.75 403.75 227,500
Aug 1, 2023 403.06 408.57 396.62 407.31 407.31 248,500
Jul 31, 2023 415.29 417.12 403.70 405.36 405.36 234,300
Jul 28, 2023 426.74 426.74 406.45 416.61 416.61 276,100
Jul 27, 2023 425.00 431.79 421.40 422.14 422.14 377,500
Jul 26, 2023 417.25 423.21 412.88 422.63 422.63 225,400
Jul 25, 2023 413.91 423.26 410.04 420.50 420.50 172,500
Jul 24, 2023 413.07 419.88 413.07 416.90 416.90 205,600
Jul 21, 2023 405.23 415.83 402.23 414.18 414.18 355,600
Jul 20, 2023 398.63 401.52 394.62 398.21 398.21 174,200
Jul 19, 2023 387.85 397.32 385.35 397.07 397.07 353,500
Jul 18, 2023 390.30 393.05 379.40 384.61 384.61 254,100
Jul 17, 2023 397.21 397.76 387.25 387.71 387.71 213,800
Jul 14, 2023 398.88 398.88 391.57 396.57 396.57 171,900
Jul 13, 2023 398.67 401.58 395.90 397.78 397.78 162,100
Jul 12, 2023 399.41 403.65 396.06 396.39 396.39 193,800
Jul 11, 2023 387.86 395.46 385.41 395.19 395.19 204,900
Jul 10, 2023 385.66 394.60 385.50 389.46 389.46 173,400
Jul 7, 2023 376.94 386.48 376.16 386.12 386.12 214,400
Jul 6, 2023 372.80 381.30 369.42 377.68 377.68 143,100
Jul 5, 2023 375.77 379.82 372.12 377.33 377.33 208,800
Jul 3, 2023 378.11 379.62 373.66 377.56 377.56 114,200
Jun 30, 2023 377.58 380.74 376.32 379.12 379.12 156,300
Jun 29, 2023 364.37 375.38 361.74 375.24 375.24 151,800
Jun 28, 2023 366.93 368.36 360.75 364.38 364.38 266,300
Jun 27, 2023 365.93 367.34 360.89 365.75 365.75 154,100
Jun 26, 2023 365.21 367.56 362.53 365.54 365.54 101,600
Jun 23, 2023 362.78 370.06 362.04 365.80 365.80 286,000
Jun 22, 2023 366.50 373.07 362.21 364.78 364.78 138,800
Jun 21, 2023 368.79 370.00 365.40 366.47 366.47 171,000
Jun 20, 2023 362.50 372.40 356.51 370.75 370.75 319,000
Jun 16, 2023 386.92 388.00 373.64 376.56 376.56 513,400
Jun 15, 2023 368.57 379.74 368.57 379.06 379.06 154,700
Jun 14, 2023 377.16 377.16 369.61 370.87 370.87 178,200
Jun 13, 2023 376.00 380.93 373.13 374.86 374.86 226,600
Jun 12, 2023 361.61 376.56 361.61 375.91 375.91 223,700
Jun 9, 2023 361.12 365.99 357.00 361.03 361.03 200,000
Jun 8, 2023 370.92 370.92 359.45 359.49 359.49 207,000
Jun 7, 2023 371.03 373.89 366.22 372.56 372.56 175,500
Jun 6, 2023 369.46 374.40 366.28 370.78 370.78 211,500
Jun 5, 2023 372.63 375.66 362.67 368.60 368.60 247,400
Jun 2, 2023 375.19 376.35 370.08 372.36 372.36 178,700
Jun 1, 2023 374.25 378.00 369.67 371.36 371.36 306,000
May 31, 2023 378.10 378.96 367.65 373.35 373.35 312,200
May 30, 2023 379.87 385.36 378.08 379.76 379.76 276,600
May 26, 2023 375.79 381.90 369.87 379.00 379.00 204,100
May 25, 2023 372.54 376.38 368.84 372.96 372.96 244,600
May 24, 2023 376.92 376.92 369.05 373.76 373.76 281,800
May 23, 2023 386.23 393.06 380.92 382.56 382.56 231,400
May 22, 2023 382.15 391.09 382.15 387.15 387.15 218,200
May 19, 2023 382.83 391.40 382.12 382.14 382.14 259,400
May 18, 2023 380.74 383.13 376.13 380.30 380.30 212,700
May 17, 2023 386.97 386.97 379.79 380.43 380.43 317,600
May 16, 2023 380.89 386.00 377.98 384.67 384.67 230,900
May 15, 2023 375.35 383.98 371.20 381.75 381.75 255,200
May 12, 2023 363.63 374.86 361.01 372.51 372.51 250,900
May 11, 2023 362.97 367.07 357.96 364.34 364.34 307,100
May 10, 2023 372.65 373.16 365.13 365.69 365.69 260,200
May 9, 2023 374.44 375.54 364.00 366.86 366.86 257,700
May 8, 2023 384.69 390.71 376.00 378.39 378.39 482,800
May 5, 2023 400.00 400.00 373.07 385.24 385.24 838,900
May 4, 2023 467.76 468.45 458.78 462.61 462.61 126,600
May 3, 2023 453.47 473.50 453.47 463.86 463.86 158,400
May 2, 2023 451.10 453.15 443.32 451.48 451.48 105,900
May 1, 2023 448.70 456.54 448.70 453.91 453.91 109,200
Apr 28, 2023 437.92 454.90 434.60 450.79 450.79 148,100
Apr 27, 2023 435.61 436.86 425.74 436.45 436.45 136,900
Apr 26, 2023 433.79 445.30 433.79 436.00 436.00 148,500
Apr 25, 2023 457.39 457.39 436.31 437.27 437.27 203,000
Apr 24, 2023 466.64 469.06 461.20 461.80 461.80 147,500

Related Tickers

BRKR Bruker Corporation
82.37
-0.11%
 
QDEL QuidelOrtho Corporation
40.46
+0.14%
 
INSP Inspire Medical Systems, Inc.
235.46
+0.65%
 
PODD Insulet Corporation
167.00
-0.16%
 
CNMD CONMED Corporation
69.98
-1.87%
 
EW Edwards Lifesciences Corporation
88.65
+1.03%
 
ALGN Align Technology, Inc.
313.74
+0.60%
 
ZBH Zimmer Biomet Holdings, Inc.
121.31
-0.17%
 
IART Integra LifeSciences Holdings Corporation
29.12
-0.88%
 
PEN Penumbra, Inc.
204.42
-0.62%