BIO - Bio-Rad Laboratories, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019316.16315.31312.85313.29313.2948,285
Jul 19, 2019311.61316.21310.01315.18315.18143,000
Jul 18, 2019309.65311.85309.60310.06310.06179,400
Jul 17, 2019309.82311.47308.03308.53308.53130,000
Jul 16, 2019312.09313.15307.26309.39309.39107,000
Jul 15, 2019309.49313.37307.47312.35312.35179,700
Jul 12, 2019309.53310.52307.33309.23309.23117,100
Jul 11, 2019305.86310.79305.86310.41310.41168,000
Jul 10, 2019305.84308.95304.18304.55304.55122,900
Jul 09, 2019308.45308.48303.82305.05305.05102,400
Jul 08, 2019311.81311.94307.82309.31309.3177,200
Jul 05, 2019317.07317.07311.49313.33313.3366,000
Jul 03, 2019315.34319.99314.01319.17319.1772,400
Jul 02, 2019314.95318.87312.71314.66314.66143,500
Jul 01, 2019313.99317.00313.05315.30315.30221,000
Jun 28, 2019307.00313.33304.54312.59312.59161,100
Jun 27, 2019304.29307.09302.38306.80306.80116,500
Jun 26, 2019302.82306.05300.50303.02303.0292,700
Jun 25, 2019300.91303.79300.51301.47301.4794,400
Jun 24, 2019305.43305.52300.53301.00301.00104,600
Jun 21, 2019307.89309.00302.35304.57304.57165,700
Jun 20, 2019310.00310.00306.63309.07309.0795,900
Jun 19, 2019306.95308.81305.26307.93307.93185,200
Jun 18, 2019304.30308.96303.00307.21307.21208,700
Jun 17, 2019298.72303.25298.06302.21302.21141,100
Jun 14, 2019298.43301.27296.92298.43298.43112,300
Jun 13, 2019298.91298.91296.26298.74298.74232,800
Jun 12, 2019295.59298.34293.59297.31297.31156,500
Jun 11, 2019293.30296.81291.37296.14296.14161,400
Jun 10, 2019291.29293.53290.40291.62291.62399,100
Jun 07, 2019289.21291.36287.36289.95289.95194,900
Jun 06, 2019288.41291.65286.48287.87287.87177,600
Jun 05, 2019293.03293.46286.02287.70287.70362,200
Jun 04, 2019290.51294.58290.36291.80291.80196,900
Jun 03, 2019287.25290.23286.00288.24288.24144,700
May 31, 2019283.95287.82281.66286.93286.93129,200
May 30, 2019288.69288.69284.40287.25287.2572,400
May 29, 2019287.49290.14286.23288.08288.0886,600
May 28, 2019294.33296.54288.91289.12289.12112,000
May 24, 2019295.49298.51293.21293.37293.3789,400
May 23, 2019292.86295.10291.64293.96293.96113,400
May 22, 2019293.87296.78292.24295.35295.35148,700
May 21, 2019294.60298.77291.61294.35294.35182,600
May 20, 2019294.45295.29290.69292.84292.84152,500
May 17, 2019296.21304.00295.29296.72296.72197,400
May 16, 2019296.22300.94289.71299.26299.26169,100
May 15, 2019289.88294.66287.31294.35294.35182,100
May 14, 2019297.32298.06291.02291.97291.97274,600
May 13, 2019304.19304.19295.23296.28296.28281,100
May 10, 2019307.00312.86301.09311.10311.10395,400
May 09, 2019306.00319.99306.00309.28309.28411,100
May 08, 2019297.93299.45295.00296.51296.51343,500
May 07, 2019303.78304.72296.33297.69297.69133,100
May 06, 2019303.64308.17301.45306.30306.30228,000
May 03, 2019303.93309.34302.27308.36308.36161,700
May 02, 2019296.87302.95293.98302.20302.20154,100
May 01, 2019301.35301.35296.58297.08297.08114,100
Apr 30, 2019298.67301.63295.94300.93300.93118,200
Apr 29, 2019301.65302.44298.97299.24299.2481,200
Apr 26, 2019298.75301.90296.86301.80301.80227,400
Apr 25, 2019293.36299.32291.73298.90298.90183,600
Apr 24, 2019294.85295.75291.40293.78293.78194,800
Apr 23, 2019293.00295.98289.03295.14295.14275,500
Apr 22, 2019293.49297.43292.47293.49293.49156,000
Apr 18, 2019293.37295.60288.39294.13294.13262,700
Apr 17, 2019301.96301.96287.89291.83291.83364,400
Apr 16, 2019308.16309.83300.65301.44301.44226,300
Apr 15, 2019308.58309.95306.39306.74306.74264,400
Apr 12, 2019308.06310.67305.42308.53308.53329,700
Apr 11, 2019307.87308.44305.43305.98305.98157,000
Apr 10, 2019306.84308.06305.03307.60307.60318,100
Apr 09, 2019307.87308.44304.95305.92305.92201,100
Apr 08, 2019307.34310.15305.02309.84309.8495,000
Apr 05, 2019305.99310.51305.99308.61308.61156,100
Apr 04, 2019306.49307.09302.31305.80305.80123,400
Apr 03, 2019311.62311.73304.85305.88305.88227,600
Apr 02, 2019307.70311.54305.28309.14309.14193,500
Apr 01, 2019308.44310.51305.12307.40307.40199,300
Mar 29, 2019306.01307.40304.65305.68305.68280,700
Mar 28, 2019302.74304.32297.09303.75303.75109,100
Mar 27, 2019307.12308.02299.54302.42302.42179,900
Mar 26, 2019309.44310.87306.80307.69307.69211,900
Mar 25, 2019305.03308.95302.33307.19307.19196,800
Mar 22, 2019314.07314.95305.40305.59305.59188,300
Mar 21, 2019308.70315.74308.44315.57315.57120,000
Mar 20, 2019313.82314.74310.72310.72310.72222,000
Mar 19, 2019315.00317.52312.62314.12314.12228,600
Mar 18, 2019310.17313.80308.44313.67313.67384,700
Mar 15, 2019312.24313.11309.07310.33310.33297,200
Mar 14, 2019309.52312.98307.79311.87311.87237,300
Mar 13, 2019310.55313.07308.47309.42309.42240,000
Mar 12, 2019308.95310.91306.33308.87308.87205,200
Mar 11, 2019305.18309.36304.58308.27308.27381,100
Mar 08, 2019300.41305.21299.55303.86303.86430,500
Mar 07, 2019306.81306.81301.87302.60302.60338,000
Mar 06, 2019311.58312.76307.26308.73308.73274,500
Mar 05, 2019313.72316.52311.01312.32312.32300,400
Mar 04, 2019315.50316.35309.33312.79312.79479,600
Mar 01, 2019302.00323.95302.00317.41317.41952,400
Feb 28, 2019273.71275.58268.96270.90270.90409,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...