$143.31 +0.98 (%) Bio-Rad Laboratories Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 02:11 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIO historical data

Date Open High Low Close Volume
5/4/2016143.05144.29141.71142.33102,996
5/3/2016142.76144.14142.12143.2291,882
5/2/2016141.68144.32140.80144.07123,979
4/29/2016142.45142.70140.54141.85137,637
4/28/2016142.08144.52142.08142.96139,933
4/27/2016142.11143.13141.41142.9891,519
4/26/2016142.22142.73141.18142.3299,057
4/25/2016141.28142.08140.67141.5985,276
4/22/2016140.95142.21140.29142.0578,631
4/21/2016139.69141.62139.48140.5660,659
4/20/2016139.90140.59137.92140.0481,091
4/19/2016141.00141.20139.45140.05109,273
4/18/2016140.44141.10139.06140.67188,224
4/15/2016139.69140.61138.89140.1898,304
4/14/2016139.20140.70138.30139.5587,252
4/13/2016137.93139.73137.41139.5586,834
4/12/2016136.47137.31135.91136.9391,383
4/11/2016136.70137.80135.44136.55103,271
4/8/2016137.42137.62135.22136.5558,354
4/7/2016138.60139.25135.70136.03119,142
4/6/2016135.28139.39135.28139.19129,055
4/5/2016136.82137.24135.02135.03281,242
4/4/2016138.74139.73137.39137.86115,321
4/1/2016136.06139.42135.81139.4292,370
3/31/2016137.60138.27135.45136.72133,371
3/30/2016137.60138.64135.68136.4799,942
3/29/2016133.73137.12132.77137.12285,001
3/28/2016134.08134.46132.29134.0991,343
3/24/2016133.24133.95131.78133.9270,382
3/23/2016134.71135.30133.54133.6699,204
3/22/2016133.99136.41133.99135.3399,373
3/21/2016132.31135.02131.34134.49131,524
3/18/2016130.82133.88130.17132.02189,091
3/17/2016133.59134.46131.69131.99310,085
3/16/2016134.51135.17132.58133.73115,076
3/15/2016136.63136.63134.22134.75126,451
3/14/2016137.04139.00136.20137.64126,938
3/11/2016135.92137.57135.45137.36170,603
3/10/2016135.82136.71133.83134.9993,308
3/9/2016135.78136.45134.84135.33113,679
3/8/2016137.95137.95134.51134.97146,338
3/7/2016138.06139.00136.85138.49169,273
3/4/2016138.80139.63138.45138.86103,160
3/3/2016139.35139.35136.02138.82136,507
3/2/2016137.36138.98137.36138.97111,658
3/1/2016135.70138.31132.99138.12124,372
2/29/2016136.67137.18134.53134.64155,995
2/26/2016134.82137.48131.49137.06168,347
2/25/2016131.26132.54130.12132.05130,880
2/24/2016130.03131.68129.07130.79111,647
2/23/2016132.44132.91130.16131.4758,453
2/22/2016131.87132.98131.00132.3394,232
2/19/2016128.55131.36128.12131.17142,316
2/18/2016130.25131.79128.93129.50105,741
2/17/2016128.50131.89127.51130.33192,339
2/16/2016127.36128.02123.68127.36157,620
2/12/2016126.22127.86124.75126.4096,221
2/11/2016123.14126.46123.07125.15128,403
2/10/2016125.80127.80124.61124.7782,805
2/9/2016123.01126.05122.96124.66122,094
2/8/2016124.18125.47122.98124.43115,961
2/5/2016127.06128.55124.89125.54127,040
2/4/2016126.74127.93125.57127.45106,702
2/3/2016128.38128.76125.02127.39101,612
2/2/2016126.83128.87125.39127.86109,293
2/1/2016126.95128.42124.87126.8397,616
1/29/2016124.34127.71123.87127.61110,849
1/28/2016126.68126.68122.71123.9377,401
1/27/2016127.41128.26124.95125.6452,759
1/26/2016125.94128.77125.07127.8571,309
1/25/2016126.66127.98125.26126.0150,578
1/22/2016127.12127.73125.52127.0777,626
1/21/2016126.40127.57124.81124.83121,757
1/20/2016124.06128.02122.03126.2692,130
1/19/2016125.49126.39123.22125.34211,630
1/15/2016126.09126.35123.02124.63191,038
1/14/2016126.32128.37125.21127.17148,842
1/13/2016130.79130.99125.55126.0081,527
1/12/2016131.17132.81127.59130.45116,629
1/11/2016131.50134.39128.10130.49178,663
1/8/2016132.83134.01130.10130.5199,123
1/7/2016132.38132.84131.28131.99190,605
1/6/2016134.68136.72134.12134.81106,572
1/5/2016135.80136.95135.13136.18139,688
1/4/2016136.59137.92134.52136.19135,845
12/31/2015139.01140.74138.02138.6693,480
12/30/2015140.65140.94138.92139.5791,274
12/29/2015140.45141.76140.45140.9963,952
12/28/2015138.94140.15138.16140.0764,289
12/24/2015137.89139.58137.53139.1122,093
12/23/2015139.05139.31137.91138.4472,173
12/22/2015137.73138.82136.13138.4563,866
12/21/2015135.75137.37135.05136.97226,745
12/18/2015137.67137.67134.78135.01170,903
12/17/2015137.28138.75136.77137.74172,636
12/16/2015137.92138.17135.51137.13106,513
12/15/2015135.06137.19134.97136.68105,667
12/14/2015135.35136.28133.90134.3698,063
12/11/2015135.88135.88134.56135.3663,830
12/10/2015135.97137.79135.41137.0184,935
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center