U.S. Markets open in 4 hrs 6 mins

Bio-Rad Laboratories, Inc. (BIO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
218.23-3.21 (-1.45%)
At close: 4:02PM EDT
People also watch
BRKRQGENCRLWATPKI
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017220.49221.34218.10218.23218.2379,400
Jun 26, 2017222.63223.19220.98221.44221.4470,100
Jun 23, 2017223.89224.23221.87222.50222.50175,400
Jun 22, 2017226.22226.62222.61223.35223.35131,000
Jun 21, 2017224.70226.98224.14226.11226.11109,900
Jun 20, 2017224.64226.91221.03223.67223.6772,700
Jun 19, 2017220.80225.68219.98225.03225.03210,100
Jun 16, 2017220.71221.63219.68220.61220.61304,300
Jun 15, 2017219.26220.85218.16220.37220.3762,800
Jun 14, 2017223.79224.50219.37220.61220.61172,000
Jun 13, 2017222.11224.28221.63222.63222.63167,100
Jun 12, 2017227.15227.15221.73221.73221.73193,600
Jun 09, 2017229.43230.40225.16227.31227.31244,000
Jun 08, 2017228.48230.31226.53229.26229.26152,700
Jun 07, 2017226.42228.98225.55228.78228.7880,000
Jun 06, 2017226.82228.05225.31226.35226.35102,100
Jun 05, 2017228.00229.27227.02227.58227.5893,000
Jun 02, 2017224.90229.97224.03228.35228.35102,200
Jun 01, 2017224.50225.41222.50225.05225.0582,600
May 31, 2017221.73223.65221.73223.48223.48108,200
May 30, 2017220.62222.14219.83221.71221.7182,400
May 26, 2017218.71221.68217.95220.98220.9889,100
May 25, 2017219.33221.60218.50221.41221.4192,200
May 24, 2017219.15220.38218.23218.95218.95109,300
May 23, 2017219.32219.72218.14219.36219.36101,400
May 22, 2017220.00221.34218.77219.15219.15154,900
May 19, 2017221.51221.80219.05219.22219.22131,800
May 18, 2017219.40221.82217.56221.61221.61293,100
May 17, 2017223.29223.29218.40219.54219.54169,800
May 16, 2017222.88223.57220.68223.29223.29119,500
May 15, 2017220.26223.15220.26222.32222.3290,600
May 12, 2017220.86222.75220.31220.51220.51123,100
May 11, 2017222.62222.71219.68221.14221.14134,100
May 10, 2017222.02223.42220.25223.00223.00189,100
May 09, 2017217.92223.47216.54223.12223.12448,900
May 08, 2017217.94217.94216.09217.85217.8588,100
May 05, 2017223.00224.24215.56218.14218.14345,000
May 04, 2017220.58221.67218.63220.77220.77206,500
May 03, 2017220.33221.39218.24219.98219.98223,600
May 02, 2017220.12221.57219.78220.60220.60189,200
May 01, 2017219.43220.73216.85220.01220.01136,700
Apr 28, 2017218.07218.94216.52218.26218.26290,900
Apr 27, 2017215.21219.34215.09217.78217.78201,100
Apr 26, 2017213.00215.51212.47214.92214.92163,300
Apr 25, 2017214.58215.48212.72213.14213.14238,200
Apr 24, 2017213.58213.96211.98213.45213.45120,200
Apr 21, 2017210.69211.66210.00211.59211.59245,300
Apr 20, 2017210.71211.45209.40211.10211.10159,500
Apr 19, 2017206.00210.69205.83210.27210.27262,600
Apr 18, 2017203.51205.44202.26205.22205.22149,700
Apr 17, 2017202.95204.44201.90203.87203.87104,300
Apr 13, 2017201.75203.45200.65202.73202.7399,400
Apr 12, 2017203.18206.50201.85202.60202.60131,400
Apr 11, 2017202.16203.79201.49202.71202.71178,400
Apr 10, 2017202.85204.34201.78202.33202.33129,400
Apr 07, 2017200.28202.96199.94202.56202.56147,200
Apr 06, 2017200.33201.20198.25201.02201.02172,000
Apr 05, 2017202.35202.68198.97199.47199.47261,900
Apr 04, 2017201.44201.92200.63201.87201.87178,800
Apr 03, 2017199.40201.64199.20201.48201.48138,600
Mar 31, 2017198.83200.76195.50199.34199.34154,300
Mar 30, 2017198.36199.71198.34199.25199.2599,100
Mar 29, 2017200.15200.38198.00198.55198.55103,300
Mar 28, 2017199.43201.24199.17200.13200.13210,200
Mar 27, 2017198.68200.42198.44199.64199.64205,700
Mar 24, 2017200.40203.34200.00200.41200.41171,500
Mar 23, 2017199.11201.53197.82200.19200.19162,900
Mar 22, 2017195.86199.23195.61199.02199.02249,400
Mar 21, 2017197.20199.34194.75195.69195.69247,000
Mar 20, 2017197.21197.21194.01196.00196.00587,800
Mar 17, 2017200.81200.81196.40197.31197.31615,400
Mar 16, 2017208.24208.60200.35200.96200.96462,100
Mar 15, 2017202.14209.50200.86207.83207.83739,800
Mar 14, 2017198.41203.39198.20201.93201.93536,800
Mar 13, 2017197.00198.21195.02197.61197.61317,700
Mar 10, 2017196.51197.71195.78197.25197.25317,800
Mar 09, 2017195.52196.88195.24195.71195.71143,500
Mar 08, 2017195.00196.98194.99196.13196.13133,400
Mar 07, 2017195.02197.16193.65195.50195.50127,300
Mar 06, 2017196.73197.78194.97195.08195.08177,900
Mar 03, 2017196.34198.21195.73198.02198.02191,300
Mar 02, 2017195.72197.81195.04195.41195.41142,100
Mar 01, 2017195.44197.71193.11196.02196.02227,900
Feb 28, 2017196.14197.35194.64194.64194.64270,500
Feb 27, 2017192.16197.63191.61196.83196.83241,700
Feb 24, 2017189.10192.73186.98191.92191.92362,700
Feb 23, 2017192.50193.31190.49192.00192.00145,200
Feb 22, 2017192.27193.12191.24191.67191.6794,000
Feb 21, 2017193.27194.25191.30192.06192.06148,400
Feb 17, 2017191.86193.60190.09193.27193.27113,500
Feb 16, 2017192.89193.28190.53191.85191.8597,500
Feb 15, 2017191.64192.64190.90192.21192.2184,300
Feb 14, 2017189.12191.83188.11191.75191.75175,800
Feb 13, 2017191.37191.49188.24189.17189.17180,000
Feb 10, 2017191.25191.85189.63190.31190.31103,600
Feb 09, 2017189.29190.88189.29190.88190.88166,500
Feb 08, 2017189.94190.00187.57189.29189.29147,000
Feb 07, 2017192.06192.06188.26189.71189.71136,400
Feb 06, 2017190.96191.50189.76191.44191.4491,600
Feb 03, 2017189.68191.49189.42191.10191.1088,900
*Close price adjusted for dividends and splits.
Loading more data...