Bio-Rad Laboratories Inc $116.76

up +0.33


30/7/2014 04:00 PM  |  NYSE : BIO  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIO historical data

Date Open High Low Close Volume
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
5/29/2014121.36121.99120.28121.1537,181
5/28/2014121.21121.50119.83121.3162,231
5/27/2014120.94121.66119.58120.9656,846
5/23/2014119.39121.27119.26120.8648,274
5/22/2014119.92121.19119.22119.5969,571
5/21/2014121.03121.15119.40120.2665,779
5/20/2014120.67121.11119.43120.5373,565
5/19/2014120.64121.68120.64121.0745,895
5/16/2014121.04121.20119.63121.0238,805
5/15/2014121.32121.73120.49121.2467,840
5/14/2014121.99122.56121.30122.0263,790
5/13/2014122.61122.97121.42122.2751,357
5/12/2014121.82123.50120.81122.9864,386
5/9/2014121.20122.61120.28122.4082,767
5/8/2014120.93123.06120.65121.2189,155
5/7/2014123.33123.80119.06120.94123,197
5/6/2014124.32124.95123.23124.1982,058
5/5/2014123.93125.13123.11125.0057,968
5/2/2014124.26124.96123.75124.0640,674
5/1/2014123.65124.80122.50123.9975,207
4/30/2014122.71123.31120.74123.2166,185
4/29/2014123.16123.16121.95122.5852,392
4/28/2014123.70123.98119.30122.0483,702
4/25/2014123.96124.00122.69123.0357,418
4/24/2014124.84124.84122.77124.0044,388
4/23/2014124.00125.09123.31124.0256,673
4/22/2014122.00124.98122.00124.00122,588
4/21/2014121.24121.98120.68121.5638,117
4/17/2014120.02121.10117.98120.6084,060
4/16/2014121.03121.27119.59119.8667,962
4/15/2014121.66122.13118.59119.9495,552
4/14/2014121.31121.84119.67121.04120,218
4/11/2014121.23121.97118.71120.08114,530
4/10/2014126.10126.10122.08122.7078,144
4/9/2014125.34126.29123.80126.1650,938
4/8/2014124.48125.77122.07124.64101,629
4/7/2014126.29126.57124.00124.42113,777
4/4/2014130.40131.16125.71126.50125,253
4/3/2014129.98130.05128.39129.70189,765
4/2/2014130.01131.42127.21129.7094,750
4/1/2014128.34129.30127.26129.2791,705
3/31/2014127.57128.98126.63128.1266,625
3/28/2014127.14128.44126.01126.64104,011
3/27/2014125.48127.11125.26126.50116,388
3/26/2014126.98127.47124.13125.3588,864
3/25/2014128.20128.98125.61126.2174,337
3/24/2014128.45128.45125.96127.0292,461
3/21/2014128.63128.96127.21127.96219,913
3/20/2014128.48129.07127.57128.42116,281
3/19/2014127.81129.68126.81128.90148,685
3/18/2014126.49128.76126.49128.27261,237
3/17/2014127.41128.80126.24126.78100,385
3/14/2014126.55127.93125.70126.4074,720
3/13/2014128.49128.49125.97126.79110,377
3/12/2014129.04130.03126.09128.05118,486
3/11/2014130.00130.89129.16129.2564,607
3/10/2014130.03130.33129.07130.2066,413
Trading Center