Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 6:19PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Bio-Rad Laboratories, Inc. (BIO)

On Nov 20: 97.53   0.70 (0.71%)

MORE ON BIO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 97.57 97.98 96.81 97.53 27,900 97.53 19-Nov-09 98.85 98.85 97.01 98.23 46,300 98.23 18-Nov-09 100.00 100.99 98.52 99.13 34,700 99.13 17-Nov-09 99.35 100.82 98.63 100.46 49,000 100.46 16-Nov-09 97.99 100.00 97.99 100.00 84,400 100.00 13-Nov-09 98.75 99.06 97.42 97.96 50,000 97.96 12-Nov-09 98.85 99.99 97.97 98.30 81,700 98.30 11-Nov-09 100.00 100.00 97.47 98.64 72,400 98.64 10-Nov-09 98.45 99.79 97.75 99.52 85,400 99.52 9-Nov-09 98.22 98.51 97.49 98.51 47,200 98.51 6-Nov-09 96.90 98.43 96.40 97.34 58,700 97.34 5-Nov-09 95.25 97.53 94.79 97.53 102,500 97.53 4-Nov-09 91.49 96.90 91.49 94.61 156,000 94.61 3-Nov-09 89.10 90.75 88.32 90.75 56,100 90.75 2-Nov-09 89.42 90.42 88.25 89.26 66,000 89.26 30-Oct-09 89.96 90.88 89.36 89.39 68,900 89.39 29-Oct-09 90.09 90.79 89.68 90.03 65,700 90.03 28-Oct-09 91.63 92.15 89.75 89.79 64,500 89.79 27-Oct-09 91.47 92.20 91.26 91.50 44,600 91.50 26-Oct-09 91.58 92.28 91.04 91.47 73,300 91.47 23-Oct-09 91.60 91.60 90.18 91.49 69,900 91.49 22-Oct-09 90.44 91.58 89.86 91.31 50,400 91.31 21-Oct-09 91.11 92.56 90.17 90.20 56,200 90.20 20-Oct-09 93.34 93.97 90.94 91.51 35,000 91.51 19-Oct-09 93.04 93.53 91.97 93.35 63,700 93.35 16-Oct-09 93.23 93.52 92.32 92.68 44,700 92.68 15-Oct-09 94.29 94.29 93.02 93.60 63,600 93.60 14-Oct-09 93.30 94.33 92.65 94.31 72,400 94.31 13-Oct-09 90.94 93.02 90.94 92.38 41,900 92.38 12-Oct-09 94.20 94.38 92.56 92.97 32,700 92.97 9-Oct-09 93.16 94.09 92.46 93.47 72,600 93.47 8-Oct-09 92.78 93.67 92.06 92.81 84,700 92.81 7-Oct-09 91.56 92.66 90.77 92.29 100,100 92.29 6-Oct-09 90.15 91.72 89.33 91.56 89,700 91.56 5-Oct-09 89.20 90.08 88.88 89.90 49,400 89.90 2-Oct-09 88.56 89.99 88.16 89.20 97,500 89.20 1-Oct-09 91.20 92.03 88.80 88.88 133,700 88.88 30-Sep-09 93.85 93.98 90.90 91.88 131,300 91.88 29-Sep-09 93.10 94.74 92.67 94.06 126,700 94.06 28-Sep-09 90.85 92.98 90.85 92.55 99,800 92.55 25-Sep-09 91.17 91.75 90.41 90.99 70,300 90.99 24-Sep-09 92.88 92.88 90.55 91.00 87,300 91.00 23-Sep-09 93.85 94.33 92.68 92.73 80,300 92.73 22-Sep-09 95.38 95.38 93.65 93.97 76,700 93.97 21-Sep-09 93.10 96.20 90.94 95.24 116,400 95.24 18-Sep-09 94.50 94.51 93.19 93.34 100,800 93.34 17-Sep-09 94.09 95.29 93.83 93.95 82,100 93.95 16-Sep-09 93.20 94.60 92.48 94.43 132,500 94.43 15-Sep-09 93.62 93.62 92.14 92.90 112,100 92.90 14-Sep-09 92.05 93.75 91.92 93.45 90,600 93.45 11-Sep-09 93.33 93.93 92.42 92.93 101,500 92.93 10-Sep-09 91.50 93.78 90.72 93.47 123,200 93.47 9-Sep-09 88.69 93.01 87.90 91.58 176,000 91.58 8-Sep-09 87.99 88.61 86.48 88.44 102,900 88.44 4-Sep-09 86.33 87.40 86.15 87.20 44,800 87.20 3-Sep-09 85.87 86.15 84.50 86.15 60,900 86.15 2-Sep-09 85.36 86.24 84.81 85.74 84,700 85.74 1-Sep-09 85.98 88.33 85.37 85.72 70,800 85.72 31-Aug-09 85.89 86.39 85.13 86.26 84,100 86.26 28-Aug-09 86.39 87.10 85.43 86.50 88,800 86.50 27-Aug-09 85.48 86.28 84.10 85.40 58,500 85.40 26-Aug-09 85.73 86.38 84.57 84.96 44,500 84.96 25-Aug-09 86.40 86.95 85.60 86.03 27,600 86.03 24-Aug-09 84.57 86.12 84.03 85.84 52,400 85.84 21-Aug-09 84.77 85.33 84.22 84.66 41,600 84.66 20-Aug-09 82.90 84.39 82.66 84.00 62,500 84.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions