$111.30 +0.95 (%) Bio-Rad Laboratories Inc - NYSE

Oct. 20, 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
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
7/8/2014119.20119.20117.58118.0481,740
7/7/2014119.48119.60118.02119.1575,500
7/3/2014119.94120.83119.89120.0750,883
7/2/2014120.32120.98119.71119.9272,790
7/1/2014120.00121.73119.94120.49193,364
6/30/2014118.38120.11118.20119.71131,778
6/27/2014118.36119.10118.10118.6895,520
6/26/2014118.89119.41118.15118.88106,580
6/25/2014118.98119.49118.66119.0073,999
6/24/2014119.87120.20119.01119.3171,315
6/23/2014120.22120.88119.51119.88135,588
6/20/2014121.00121.14119.96120.7469,755
6/19/2014121.67121.67120.69120.8350,506
6/18/2014121.11121.85120.82121.1352,882
6/17/2014120.26122.24120.09121.4594,566
6/16/2014120.12120.84119.00120.1090,228
6/13/2014121.38121.38119.99120.5025,635
6/12/2014120.62121.80119.63121.1183,250
6/11/2014120.63121.80120.59121.0255,534
6/10/2014122.32122.78121.77121.9639,245
6/9/2014121.73122.81121.61122.6750,782
6/6/2014122.69123.20121.77122.4133,803
6/5/2014122.30122.99121.38122.6932,545
6/4/2014120.69122.25120.20121.9944,354
6/3/2014120.47121.87120.22120.7749,761
6/2/2014120.35121.22119.01120.8340,021
5/30/2014121.36122.00120.62120.7351,657
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center