BIO - Bio-Rad Laboratories, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019361.90364.73353.89354.62354.62121,280
Dec 12, 2019355.40364.05353.04362.69362.69265,300
Dec 11, 2019352.98354.07348.53351.88351.88243,300
Dec 10, 2019357.20357.99339.00353.94353.94528,300
Dec 09, 2019373.65373.65357.40357.61357.61330,500
Dec 06, 2019373.42376.43371.00374.20374.20195,000
Dec 05, 2019371.21372.22368.33369.02369.02432,300
Dec 04, 2019371.64374.93369.41371.36371.36192,500
Dec 03, 2019368.57372.59367.81371.58371.58162,800
Dec 02, 2019369.41372.63368.20371.68371.68143,200
Nov 29, 2019370.92374.35369.26369.38369.3898,700
Nov 27, 2019372.73374.61371.09373.04373.04118,200
Nov 26, 2019368.23373.56368.23371.48371.48999,400
Nov 25, 2019363.60370.73363.52368.83368.83221,600
Nov 22, 2019361.03364.94359.29362.18362.18296,600
Nov 21, 2019364.23364.97357.46360.21360.21226,400
Nov 20, 2019361.82366.03359.53362.84362.84172,200
Nov 19, 2019359.59365.79358.64364.12364.12122,300
Nov 18, 2019355.06363.00354.23358.28358.28208,600
Nov 15, 2019355.58357.60354.68355.89355.89136,900
Nov 14, 2019352.53355.20350.15354.13354.13183,600
Nov 13, 2019351.64355.79350.43351.92351.92176,400
Nov 12, 2019350.21357.61349.62352.72352.72175,900
Nov 11, 2019351.15354.09349.26349.93349.93143,400
Nov 08, 2019344.38352.91342.83352.45352.45188,900
Nov 07, 2019349.13350.94344.16345.48345.48121,300
Nov 06, 2019348.51351.09346.64347.33347.33163,200
Nov 05, 2019348.18351.09346.18348.41348.41266,500
Nov 04, 2019353.10354.73347.03349.44349.44204,300
Nov 01, 2019329.00358.89327.97352.33352.33488,300
Oct 31, 2019344.14345.77331.09331.62331.62308,900
Oct 30, 2019338.96344.78337.29344.50344.50248,300
Oct 29, 2019340.73341.88336.65337.92337.92163,600
Oct 28, 2019345.82347.75341.03341.50341.50135,600
Oct 25, 2019339.43348.67337.27345.67345.67188,400
Oct 24, 2019349.00349.00339.33340.63340.63218,500
Oct 23, 2019344.26349.99343.57348.48348.48381,000
Oct 22, 2019345.87348.11342.13343.54343.54136,600
Oct 21, 2019344.44346.86342.00345.56345.56173,400
Oct 18, 2019343.07345.15341.75343.27343.27149,700
Oct 17, 2019339.90344.45339.12343.45343.45241,400
Oct 16, 2019334.08338.66333.21337.60337.60298,200
Oct 15, 2019332.82336.01332.82334.51334.51135,600
Oct 14, 2019332.34334.53330.00331.55331.55320,800
Oct 11, 2019328.11335.53327.54331.24331.24261,200
Oct 10, 2019322.81326.29322.44324.29324.29315,100
Oct 09, 2019323.00327.13322.84323.33323.33144,800
Oct 08, 2019333.03335.57319.26319.73319.73307,600
Oct 07, 2019337.44341.40335.76338.52338.52171,700
Oct 04, 2019334.11339.57334.11339.37339.37173,900
Oct 03, 2019327.62335.04322.11333.56333.56157,600
Oct 02, 2019326.02328.50323.80327.16327.16310,400
Oct 01, 2019333.55336.40325.59327.28327.28153,200
Sep 30, 2019333.82337.01332.22332.74332.74127,700
Sep 27, 2019341.58342.23333.05333.99333.99312,400
Sep 26, 2019343.26344.60336.89340.21340.21114,700
Sep 25, 2019340.68344.01336.59342.99342.99245,000
Sep 24, 2019344.89347.50339.56341.62341.62209,200
Sep 23, 2019345.73348.39341.96342.02342.02211,800
Sep 20, 2019342.16347.27342.16345.24345.24415,000
Sep 19, 2019338.98343.98337.68339.73339.73133,300
Sep 18, 2019337.13339.60335.00338.34338.34191,100
Sep 17, 2019335.02338.57329.46337.45337.45371,500
Sep 16, 2019333.00336.29331.66334.15334.15108,500
Sep 13, 2019336.01338.98333.88334.49334.49314,600
Sep 12, 2019321.76339.71321.76335.89335.89197,400
Sep 11, 2019323.21327.97323.21326.42326.42238,100
Sep 10, 2019333.97334.30321.84322.93322.93241,500
Sep 09, 2019334.79340.28333.23335.47335.47187,200
Sep 06, 2019337.46340.49334.05335.59335.59250,700
Sep 05, 2019336.35342.19334.88339.48339.48161,400
Sep 04, 2019336.65338.32332.46335.20335.20161,200
Sep 03, 2019335.72337.30330.21333.34333.34122,100
Aug 30, 2019339.60340.81336.14337.71337.71100,100
Aug 29, 2019338.31339.36334.95337.31337.31220,600
Aug 28, 2019333.31337.93332.70335.11335.11167,700
Aug 27, 2019336.48338.18332.01334.70334.70155,600
Aug 26, 2019333.68336.19331.00335.25335.25172,000
Aug 23, 2019341.05341.70331.18332.67332.67165,700
Aug 22, 2019342.99344.14338.50341.95341.9593,900
Aug 21, 2019341.42345.50340.75344.20344.20346,900
Aug 20, 2019336.90344.77332.50340.48340.48218,200
Aug 19, 2019331.65333.47330.13330.95330.95312,800
Aug 16, 2019322.30329.45316.62327.50327.50164,300
Aug 15, 2019319.48322.08316.62319.13319.13347,100
Aug 14, 2019320.89325.93315.58315.83315.83332,500
Aug 13, 2019319.23327.71319.23326.25326.25308,200
Aug 12, 2019322.90324.37317.26319.27319.2776,000
Aug 09, 2019329.21329.93324.61325.46325.46257,100
Aug 08, 2019323.00332.04322.41331.66331.66189,100
Aug 07, 2019317.58322.51312.64320.35320.35347,900
Aug 06, 2019321.18325.42317.62320.81320.81172,000
Aug 05, 2019321.47329.06317.57318.80318.80385,000
Aug 02, 2019338.67338.67322.09336.00336.00546,500
Aug 01, 2019315.93318.14307.40310.37310.37328,000
Jul 31, 2019321.65321.65312.18314.90314.90209,700
Jul 30, 2019317.75320.91316.38320.89320.89105,200
Jul 29, 2019324.55324.55319.94320.94320.94109,700
Jul 26, 2019320.46324.44320.38324.38324.38141,700
Jul 25, 2019323.34324.00319.38319.67319.67146,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...