Bio-Rad Laboratories Inc $120.26

up +0.19


29/8/2014 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
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
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
Trading Center