$139.33 -0.19 (%) Bio-Rad Laboratories Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIO historical data

Date Open High Low Close Volume
8/28/2015140.86141.41138.09139.52137,476
8/27/2015139.37141.73137.67141.26174,118
8/26/2015136.80138.00134.09137.72134,515
8/25/2015136.74137.87134.00134.46169,471
8/24/2015135.00136.08131.25134.80471,834
8/21/2015141.33142.66139.98139.98137,382
8/20/2015145.96146.55142.40142.6879,443
8/19/2015147.47147.64146.08146.5185,952
8/18/2015149.31150.08147.99148.21100,945
8/17/2015146.26149.88145.34149.8794,744
8/14/2015147.05147.95146.14146.2589,890
8/13/2015146.75148.57145.91146.93118,514
8/12/2015147.59148.62145.72146.9286,682
8/11/2015150.45151.28148.22148.72116,274
8/10/2015149.49151.75148.79151.39123,919
8/7/2015146.16149.20143.93148.81232,041
8/6/2015148.98149.19144.19144.71112,575
8/5/2015149.31150.06148.93149.15124,512
8/4/2015149.85150.92148.58148.9780,038
8/3/2015151.06151.33149.36149.6494,995
7/31/2015151.14152.32150.24150.74119,693
7/30/2015149.96151.67148.83150.8171,328
7/29/2015149.57151.12148.82150.4683,514
7/28/2015147.15150.63145.99149.45139,968
7/27/2015148.20148.48146.28146.4599,100
7/24/2015150.41151.56148.38148.4176,240
7/23/2015151.74151.84149.88150.8970,063
7/22/2015149.81151.95148.81151.26108,785
7/21/2015149.83150.80148.63150.05169,700
7/20/2015151.49151.90149.13149.57140,744
7/17/2015151.63151.87150.57151.5663,621
7/16/2015151.05151.83150.32151.24111,519
7/15/2015151.99152.38150.50150.58103,907
7/14/2015151.09151.98150.30151.93120,471
7/13/2015148.16151.21148.15150.78128,843
7/10/2015147.52148.24146.90147.97142,290
7/9/2015147.94148.24146.48146.70115,751
7/8/2015148.40148.99146.31147.19173,301
7/7/2015148.58149.01145.84148.86146,287
7/6/2015145.61148.92145.60148.56319,698
7/2/2015149.42149.55145.52146.37141,837
7/1/2015151.76152.00149.70149.95206,201
6/30/2015151.01151.01149.73150.61180,845
6/29/2015150.25151.97149.48150.25224,453
6/26/2015150.66151.27149.60150.21156,899
6/25/2015148.94150.34148.06150.16168,850
6/24/2015149.31150.11148.12148.92431,378
6/23/2015150.05150.46148.00149.80120,571
6/22/2015149.84150.63148.95150.27153,388
6/19/2015148.51149.42147.74149.06119,709
6/18/2015148.64150.68148.10149.5387,592
6/17/2015148.79149.58147.02148.7466,439
6/16/2015147.37149.73146.75148.4681,012
6/15/2015148.49148.49146.56147.3750,991
6/12/2015150.45150.53148.61148.8737,522
6/11/2015150.28151.49150.10151.2378,410
6/10/2015147.23150.49146.96150.29167,516
6/9/2015146.83147.68145.51146.2657,962
6/8/2015148.08148.08146.50146.8977,513
6/5/2015147.40148.23146.21148.08141,827
6/4/2015147.53148.98146.92147.43124,736
6/3/2015146.00148.22145.87147.70145,366
6/2/2015143.43145.97143.43145.80111,145
6/1/2015143.99145.74143.76143.93128,329
5/29/2015142.71144.62141.84144.37171,025
5/28/2015141.27144.00141.27142.36219,589
5/27/2015144.00144.78143.71143.99440,553
5/26/2015144.15145.28143.25144.14140,816
5/22/2015145.43145.90144.12145.1398,219
5/21/2015145.50146.99145.03145.80221,093
5/20/2015146.00146.79145.10146.12147,355
5/19/2015147.47147.62145.02145.52305,582
5/18/2015146.00147.48145.01147.30118,756
5/15/2015144.03146.16143.82146.16121,078
5/14/2015145.42145.95143.73144.13139,867
5/13/2015143.92144.90142.63144.50144,830
5/12/2015144.00144.19142.66143.4785,086
5/11/2015145.02145.84144.53144.6993,246
5/8/2015143.24145.27142.95145.02114,995
5/7/2015142.75143.97141.68141.87192,496
5/6/2015140.00147.13138.11142.99428,625
5/5/2015137.15137.42134.69134.69118,840
5/4/2015135.77137.97135.77137.08152,245
5/1/2015134.56135.38133.38134.96110,312
4/30/2015134.77135.85134.01134.45132,942
4/29/2015136.14137.42134.97135.64113,813
4/28/2015135.11136.72134.37136.31113,630
4/27/2015137.62137.62134.46134.94176,534
4/24/2015137.41138.25136.81137.4181,276
4/23/2015136.22137.92135.84137.40105,942
4/22/2015136.32137.52135.85136.64106,490
4/21/2015136.83137.71136.24136.62126,225
4/20/2015136.46137.14136.15136.4386,164
4/17/2015137.10137.87136.10136.4797,778
4/16/2015137.41138.53137.29137.78161,081
4/15/2015138.33138.39137.47137.81102,275
4/14/2015138.14138.56137.45138.20174,321
4/13/2015138.44139.04137.81137.94142,916
4/10/2015138.60139.19137.98138.76108,040
4/9/2015137.67138.57136.97138.44122,097
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!