$150.25 +0.04 (%) Bio-Rad Laboratories Inc - NYSE

Jun. 29, 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
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
4/8/2015137.92138.86137.39138.18184,635
4/7/2015137.70139.05136.30138.09170,889
4/6/2015136.36138.24136.36138.07241,258
4/2/2015135.75138.00135.70137.03168,674
4/1/2015135.55136.41134.53136.39253,856
3/31/2015134.93135.84134.86135.18157,736
3/30/2015135.77135.77134.46135.13163,364
3/27/2015134.89135.58134.24134.95117,017
3/26/2015134.62135.98134.51134.89204,953
3/25/2015135.01135.93134.36135.11259,030
3/24/2015134.70135.61134.03135.17232,096
3/23/2015134.90135.26134.07134.98222,652
3/20/2015136.01136.60134.22134.98330,538
3/19/2015136.03137.23135.80136.33178,774
3/18/2015136.01136.70135.25136.46226,226
3/17/2015135.31136.70134.98136.50156,622
3/16/2015135.25136.49134.90136.07139,804
3/13/2015135.40136.06134.86134.90345,162
3/12/2015134.77136.59134.64135.73171,755
3/11/2015134.00134.83133.05134.28293,506
3/10/2015133.38134.34132.33133.52274,691
3/9/2015133.79134.87132.91134.37276,469
3/6/2015134.24134.59132.77133.82194,951
3/5/2015133.22134.55133.02134.24414,568
3/4/2015132.52133.99131.60132.91224,608
3/3/2015131.26134.40130.16133.15360,595
3/2/2015127.40132.90125.83132.47363,933
2/27/2015121.91127.64120.87127.18394,181
2/26/2015118.18119.06117.20119.0076,567
2/25/2015117.45118.63116.94117.9397,248
2/24/2015118.00118.32116.68117.59136,523
2/23/2015118.99118.99117.11117.9786,434
2/20/2015117.95118.84116.32118.80104,980
2/19/2015117.73118.15116.76117.71120,777
2/18/2015118.32118.70117.76118.02123,563
2/17/2015117.81118.83117.08118.14107,512
2/13/2015117.40118.50116.90118.3665,163
2/12/2015118.01118.31116.74117.5794,660
2/11/2015118.12119.41116.93117.40134,112
2/10/2015117.50118.16115.90118.08121,216
2/9/2015118.02118.94116.28116.5292,119
2/6/2015118.77119.87117.46118.6194,069
2/5/2015117.10119.20117.10119.11140,176
  • Showing 1-100 of 1,259 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!