$118.31 -0.64 (%) Bio-Rad Laboratories Inc - NYSE

Nov. 26, 2014 | 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
11/26/2014118.56119.91118.27118.3171,610
11/25/2014119.77120.50117.94118.95162,829
11/24/2014118.02119.95117.56119.67125,907
11/21/2014117.54118.33116.50117.59136,340
11/20/2014114.39116.48113.74116.1674,572
11/19/2014114.21115.66113.96115.00105,145
11/18/2014113.11115.25112.51114.70121,179
11/17/2014111.86113.46111.29113.27102,830
11/14/2014111.40112.59110.69111.9068,598
11/13/2014111.93112.47111.19111.5493,105
11/12/2014111.66112.49110.79111.93118,964
11/11/2014111.43113.33111.14112.12160,409
11/10/2014110.82111.71110.24111.05114,465
11/7/2014110.99111.32110.12110.60101,614
11/6/2014111.12111.71110.16111.10106,622
11/5/2014106.50112.94102.71111.22233,803
11/4/2014113.66113.66111.35111.8067,990
11/3/2014113.15113.67112.14113.41107,144
10/31/2014113.33113.83111.92112.8280,868
10/30/2014111.78113.08110.76112.58102,964
10/29/2014112.59113.62110.72111.8677,042
10/28/2014113.32114.10112.54113.0185,267
10/27/2014111.89113.09111.62112.4973,388
10/24/2014112.49113.54111.93112.4769,708
10/23/2014111.54113.17111.54112.63104,733
10/22/2014112.56113.38110.90111.1372,368
10/21/2014111.67113.68111.32112.8156,217
10/20/2014110.16111.54109.49111.3083,600
10/17/2014109.58110.60108.37110.3563,471
10/16/2014106.57109.96106.57108.3893,319
10/15/2014105.68109.36105.30108.2199,191
10/14/2014106.88107.87105.96106.4895,119
10/13/2014109.00109.47106.53106.9083,361
10/10/2014110.49111.71108.50108.7085,065
10/9/2014112.73112.81110.64110.8155,504
10/8/2014110.86113.74110.47113.3647,284
10/7/2014111.99112.66110.73111.0163,345
10/6/2014112.96113.78112.44112.5956,171
10/3/2014113.30113.85111.19112.87201,341
10/2/2014113.81114.24112.68112.92103,441
10/1/2014113.39115.28112.59114.26140,754
9/30/2014115.61115.61113.37113.4060,952
9/29/2014113.52115.78113.52115.3635,583
9/26/2014115.29115.58114.16114.7255,963
9/25/2014116.70117.11115.20115.3749,033
9/24/2014115.92117.99115.56117.2044,250
9/23/2014117.48117.48115.68116.0351,577
9/22/2014117.67118.20116.06117.7367,398
9/19/2014118.83119.85116.90117.52138,573
9/18/2014118.17119.11117.71118.8332,255
9/17/2014118.56118.95117.39118.0734,745
9/16/2014117.50118.55116.97118.0985,233
9/15/2014117.23118.23116.73117.8352,616
9/12/2014118.11118.79117.55117.8163,728
9/11/2014118.83120.04118.59118.7664,158
9/10/2014120.17120.20118.90119.5465,191
9/9/2014119.57120.47118.88119.8779,065
9/8/2014118.24120.40118.24120.2464,565
9/5/2014118.77119.13118.02118.6949,699
9/4/2014119.51121.00118.34118.4134,351
9/3/2014120.61120.72119.03119.6446,278
9/2/2014120.04121.45119.54120.5673,227
8/29/2014120.02120.83119.76120.2627,100
8/28/2014120.27121.49119.71120.0723,198
8/27/2014120.79121.00120.16120.3526,780
8/26/2014119.94121.15119.47120.8638,354
8/25/2014119.63120.88119.22119.5824,659
8/22/2014119.21120.28118.69119.1591,543
8/21/2014119.88120.35119.30119.62183,405
8/20/2014120.31120.60119.21120.00186,150
8/19/2014121.88122.26120.32120.7998,509
8/18/2014121.51122.73120.53121.8148,778
8/15/2014121.88121.91119.89121.1326,273
8/14/2014121.02122.40120.45121.8051,578
8/13/2014119.15121.23119.14121.0274,139
8/12/2014119.08119.95118.45119.0845,550
8/11/2014120.39120.51119.14119.3248,317
8/8/2014119.99120.62119.42120.3453,250
8/7/2014121.58121.85119.84120.0971,522
8/6/2014117.35121.49117.00121.28116,836
8/5/2014115.44116.53115.02116.1849,210
8/4/2014115.49116.34113.72115.5361,229
8/1/2014114.71115.95113.76114.8570,013
7/31/2014116.45116.89114.76114.9948,579
7/30/2014117.00117.75115.96116.7628,896
7/29/2014117.49117.69116.25116.4354,038
7/28/2014117.04118.10116.61117.6535,404
7/25/2014117.77117.98117.00117.3721,752
7/24/2014118.33118.65118.00118.3538,071
7/23/2014118.36118.68117.94118.6128,607
7/22/2014118.13118.78118.08118.5056,647
7/21/2014117.88118.36117.39117.7644,710
7/18/2014116.82118.88116.71118.2656,501
7/17/2014117.44118.02115.80116.3489,764
7/16/2014119.32119.32117.03117.5794,150
7/15/2014119.17119.49118.28118.7292,663
7/14/2014118.02118.94117.50118.8178,123
7/11/2014117.63118.66116.76117.1687,385
7/10/2014116.77118.12116.77117.5058,772
7/9/2014117.53118.40117.39118.0597,203
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center