Bio-Rad Laboratories Inc $120.60

up +0.74


17/4/2014 06:40 PM  |  NYSE : BIO  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BIO historical data

Date Open High Low Close Volume
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
3/7/2014129.99130.30128.32130.1183,791
3/6/2014130.51130.87128.91129.6271,260
3/5/2014130.23130.49129.36130.1298,931
3/4/2014129.26130.76128.43130.1397,340
3/3/2014128.15129.06127.40127.9385,154
2/28/2014130.98131.99128.06129.72155,569
2/27/2014131.46131.48129.99130.97118,362
2/26/2014131.49131.93129.31131.85145,573
2/25/2014131.01131.01129.01130.89160,502
2/24/2014132.79132.79129.68130.52132,994
2/21/2014134.13134.13131.90132.14100,674
2/20/2014133.06133.99131.72133.7396,113
2/19/2014131.60133.77131.47132.5082,359
2/18/2014131.08133.33131.08132.02124,241
2/14/2014131.12132.23130.64131.5961,411
2/13/2014130.80132.33129.00132.13113,074
2/12/2014128.83131.07127.50131.03141,902
2/11/2014127.82129.24127.52128.7463,423
2/10/2014126.58128.45125.49128.1562,106
2/7/2014125.88127.23125.10127.0851,817
2/6/2014125.14126.14124.63125.6852,353
2/5/2014124.72126.36124.05125.1666,853
2/4/2014124.82124.98123.73124.81122,892
2/3/2014126.92127.22122.92123.98225,354
1/31/2014126.53128.09126.13127.1263,300
1/30/2014126.66129.77126.45128.65142,350
1/29/2014126.90126.90125.39125.9971,275
1/28/2014127.37127.81126.28127.7159,522
1/27/2014130.16130.16125.87126.6695,639
1/24/2014129.07129.07126.50126.8498,373
1/23/2014128.00129.49127.68129.42167,898
1/22/2014128.19129.31127.74128.48447,182
1/21/2014129.74129.84127.74127.9277,441
1/17/2014128.24130.10127.85128.58138,672
1/16/2014129.93129.93128.49128.63141,429
1/15/2014130.00130.51129.60129.84121,965
1/14/2014128.50131.06127.82130.01122,715
1/13/2014131.26131.67127.49127.66150,663
1/10/2014128.97133.00128.21131.93267,293
1/9/2014124.50128.58124.39128.36148,515
1/8/2014123.18124.36123.18124.35162,563
1/7/2014121.88124.02120.43123.92183,022
1/6/2014121.47121.95120.54121.07179,351
1/3/2014122.01122.50121.35121.85134,596
1/2/2014123.93123.93121.92122.6562,198
12/31/2013124.25124.29123.59123.61151,482
12/30/2013124.40124.61123.75124.50127,817
12/27/2013124.25124.44123.50124.35123,123
12/26/2013123.30123.95122.73123.86112,421
12/24/2013123.71123.96123.40123.5457,629
12/23/2013123.84124.21123.09123.6198,018
12/20/2013122.68123.23121.86122.85139,184
12/19/2013123.86124.20122.73122.79175,489
12/18/2013122.12124.23121.32123.8894,102
12/17/2013121.89122.76121.31122.3372,587
12/16/2013120.66122.88120.66122.4568,934
12/13/2013120.63121.69119.82121.6768,363
12/12/2013119.59120.28118.97119.8690,890
12/11/2013120.94120.94118.61119.61127,591
12/10/2013121.10121.50119.84121.1192,776
12/9/2013122.36122.98121.73121.7585,027
12/6/2013122.07122.80121.68122.7472,171
12/5/2013122.25123.06120.85121.5849,864
12/4/2013121.50122.94120.28122.19102,111
12/3/2013121.72122.60120.42122.3642,518
12/2/2013122.12123.36119.69122.3662,264
11/29/2013123.36123.58121.26122.6238,840
11/27/2013124.18124.18122.01123.1441,875
11/26/2013121.86124.02120.94123.93119,464
11/25/2013122.87123.98121.67122.1043,810
11/22/2013123.75124.04122.80123.0029,302
Trading Center