NYSE - Nasdaq Real Time Price USD

Bio-Rad Laboratories, Inc. (BIO)

Compare
336.77 -5.39 (-1.57%)
As of 10:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 340.99 340.14 336.58 336.77 336.77 15,293
Oct 15, 2024 342.36 346.09 340.74 342.16 342.16 133,300
Oct 14, 2024 336.91 342.64 334.36 341.06 341.06 151,900
Oct 11, 2024 334.07 339.99 334.07 336.92 336.92 157,400
Oct 10, 2024 336.23 337.75 330.93 333.40 333.40 185,000
Oct 9, 2024 339.04 339.04 334.87 338.61 338.61 177,500
Oct 8, 2024 339.43 344.16 336.64 339.22 339.22 137,000
Oct 7, 2024 340.71 343.86 335.78 341.02 341.02 178,500
Oct 4, 2024 338.57 343.86 332.46 343.70 343.70 211,300
Oct 3, 2024 339.47 340.98 333.11 337.09 337.09 201,900
Oct 2, 2024 335.68 343.97 333.26 342.62 342.62 267,400
Oct 1, 2024 338.55 339.45 330.49 337.69 337.69 207,700
Sep 30, 2024 330.90 335.48 328.64 334.58 334.58 162,100
Sep 27, 2024 333.46 337.00 331.27 331.77 331.77 141,700
Sep 26, 2024 319.32 332.10 319.32 332.10 332.10 209,800
Sep 25, 2024 329.51 329.96 315.31 315.55 315.55 174,800
Sep 24, 2024 328.20 331.09 324.85 327.89 327.89 235,300
Sep 23, 2024 330.70 331.55 322.39 326.60 326.60 252,200
Sep 20, 2024 343.60 343.60 325.88 330.01 330.01 5,791,400
Sep 19, 2024 345.56 347.70 341.99 344.60 344.60 264,500
Sep 18, 2024 335.10 345.68 331.72 340.45 340.45 284,300
Sep 17, 2024 332.01 340.57 330.16 333.66 333.66 244,100
Sep 16, 2024 329.55 333.60 325.50 330.26 330.26 199,300
Sep 13, 2024 323.61 326.26 319.47 326.22 326.22 182,400
Sep 12, 2024 318.32 322.22 311.04 321.93 321.93 147,800
Sep 11, 2024 322.18 322.71 314.48 319.20 319.20 210,700
Sep 10, 2024 322.51 328.32 319.01 324.21 324.21 209,300
Sep 9, 2024 331.37 332.04 319.31 323.09 323.09 485,200
Sep 6, 2024 333.54 337.50 327.48 329.75 329.75 133,000
Sep 5, 2024 330.17 334.91 327.76 333.28 333.28 156,500
Sep 4, 2024 331.11 334.38 326.40 330.91 330.91 234,500
Sep 3, 2024 333.52 338.79 330.37 334.31 334.31 410,900
Aug 30, 2024 334.90 338.00 332.28 337.32 337.32 205,400
Aug 29, 2024 330.41 334.86 327.79 333.71 333.71 173,000
Aug 28, 2024 318.25 331.11 318.25 328.75 328.75 244,600
Aug 27, 2024 315.00 320.58 311.11 319.37 319.37 171,300
Aug 26, 2024 315.27 316.93 312.50 313.42 313.42 118,100
Aug 23, 2024 311.26 318.79 309.21 314.94 314.94 184,100
Aug 22, 2024 318.04 318.04 309.12 310.03 310.03 176,700
Aug 21, 2024 319.98 320.54 316.07 316.23 316.23 161,100
Aug 20, 2024 327.89 327.89 318.69 318.69 318.69 293,400
Aug 19, 2024 325.70 327.65 321.49 326.33 326.33 176,300
Aug 16, 2024 325.59 328.10 321.54 325.58 325.58 372,900
Aug 15, 2024 322.24 328.66 319.10 325.62 325.62 178,000
Aug 14, 2024 325.57 325.94 318.70 320.45 320.45 123,900
Aug 13, 2024 319.79 328.48 319.45 326.00 326.00 166,200
Aug 12, 2024 325.06 325.06 313.16 318.41 318.41 229,500
Aug 9, 2024 327.68 328.44 322.25 325.29 325.29 172,200
Aug 8, 2024 318.60 330.88 318.10 328.36 328.36 240,800
Aug 7, 2024 329.39 329.80 318.31 318.69 318.69 163,800
Aug 6, 2024 329.46 340.08 326.92 326.93 326.93 217,200
Aug 5, 2024 325.77 336.60 316.60 328.68 328.68 263,700
Aug 2, 2024 336.54 353.09 324.80 335.93 335.93 448,600
Aug 1, 2024 339.14 343.00 332.98 341.25 341.25 294,600
Jul 31, 2024 338.85 344.00 333.28 338.36 338.36 325,800
Jul 30, 2024 327.79 342.17 327.74 340.23 340.23 242,900
Jul 29, 2024 319.80 327.05 316.43 325.63 325.63 166,600
Jul 26, 2024 316.10 323.56 313.96 319.42 319.42 243,300
Jul 25, 2024 309.39 324.38 309.39 315.17 315.17 214,800
Jul 24, 2024 306.19 313.06 306.19 309.91 309.91 177,200
Jul 23, 2024 307.25 311.72 304.99 305.22 305.22 210,300
Jul 22, 2024 297.82 303.06 291.66 301.92 301.92 235,100
Jul 19, 2024 299.01 299.37 291.48 296.82 296.82 298,900
Jul 18, 2024 317.16 323.17 299.94 300.27 300.27 341,700
Jul 17, 2024 313.07 320.23 312.43 318.64 318.64 217,700
Jul 16, 2024 304.47 314.98 303.37 314.52 314.52 185,500
Jul 15, 2024 304.63 307.82 298.61 302.11 302.11 231,400
Jul 12, 2024 297.57 304.44 297.54 304.15 304.15 301,900
Jul 11, 2024 284.06 295.69 283.82 295.52 295.52 246,500
Jul 10, 2024 274.68 281.94 272.58 280.35 280.35 225,800
Jul 9, 2024 275.36 276.11 271.88 274.88 274.88 266,400
Jul 8, 2024 279.45 279.68 273.86 274.94 274.94 195,600
Jul 5, 2024 271.38 277.63 270.59 276.94 276.94 194,000
Jul 3, 2024 268.87 271.07 267.00 270.07 270.07 150,100
Jul 2, 2024 263.50 270.34 262.12 267.55 267.55 307,600
Jul 1, 2024 273.68 276.23 263.39 263.97 263.97 301,000
Jun 28, 2024 273.11 275.52 269.21 273.11 273.11 428,300
Jun 27, 2024 277.90 278.19 271.53 271.99 271.99 188,000
Jun 26, 2024 279.99 281.30 276.92 278.03 278.03 217,100
Jun 25, 2024 282.31 284.39 279.75 280.25 280.25 306,600
Jun 24, 2024 289.15 289.57 281.05 283.88 283.88 310,800
Jun 21, 2024 287.89 290.00 282.98 287.98 287.98 1,318,000
Jun 20, 2024 284.00 287.35 280.00 285.62 285.62 359,400
Jun 18, 2024 295.95 296.70 287.60 288.99 288.99 398,600
Jun 17, 2024 286.89 299.10 286.47 295.77 295.77 383,300
Jun 14, 2024 281.40 283.41 280.55 282.26 282.26 203,900
Jun 13, 2024 281.28 283.94 280.49 281.80 281.80 297,500
Jun 12, 2024 284.90 287.10 280.47 283.29 283.29 162,300
Jun 11, 2024 282.78 283.60 281.12 281.17 281.17 191,900
Jun 10, 2024 284.71 288.94 283.44 284.45 284.45 223,200
Jun 7, 2024 287.71 288.82 284.74 287.02 287.02 210,300
Jun 6, 2024 288.94 294.74 286.56 289.00 289.00 232,400
Jun 5, 2024 289.13 289.86 284.25 289.10 289.10 154,200
Jun 4, 2024 288.74 289.27 284.55 288.42 288.42 178,700
Jun 3, 2024 286.96 292.68 284.98 288.96 288.96 233,200
May 31, 2024 283.07 287.74 282.91 286.86 286.86 323,900
May 30, 2024 282.63 285.43 281.17 282.01 282.01 240,900
May 29, 2024 283.19 285.95 280.99 285.00 285.00 193,600
May 28, 2024 287.00 289.56 284.61 286.09 286.09 283,700
May 24, 2024 292.05 292.18 286.16 287.21 287.21 141,600
May 23, 2024 292.57 293.23 287.97 290.25 290.25 242,000
May 22, 2024 288.92 295.59 288.92 291.84 291.84 166,200
May 21, 2024 291.21 292.86 288.71 289.45 289.45 175,900
May 20, 2024 293.00 294.99 290.00 291.88 291.88 195,200
May 17, 2024 296.00 296.00 290.86 293.85 293.85 189,800
May 16, 2024 299.79 302.71 295.17 295.73 295.73 224,200
May 15, 2024 298.04 302.69 295.00 300.97 300.97 234,800
May 14, 2024 288.17 294.85 288.00 294.01 294.01 197,200
May 13, 2024 281.29 286.95 279.30 285.44 285.44 186,600
May 10, 2024 279.06 286.01 277.79 282.00 282.00 239,400
May 9, 2024 268.83 277.44 266.52 277.31 277.31 200,700
May 8, 2024 272.52 279.15 267.69 268.26 268.26 270,400
May 7, 2024 281.47 283.01 278.88 279.91 279.91 201,700
May 6, 2024 280.07 284.88 280.00 281.97 281.97 207,600
May 3, 2024 280.75 283.50 279.57 279.83 279.83 196,200
May 2, 2024 275.99 279.33 272.48 279.31 279.31 236,900
May 1, 2024 270.00 279.70 268.33 274.06 274.06 383,500
Apr 30, 2024 274.20 274.75 269.05 269.75 269.75 307,300
Apr 29, 2024 277.44 281.44 275.51 277.11 277.11 149,400
Apr 26, 2024 275.27 279.77 274.91 275.94 275.94 179,200
Apr 25, 2024 277.88 278.07 272.35 275.60 275.60 164,800
Apr 24, 2024 283.79 285.27 277.36 278.21 278.21 209,100
Apr 23, 2024 286.04 294.33 284.05 285.28 285.28 250,500
Apr 22, 2024 281.73 283.42 277.71 280.13 280.13 217,100
Apr 19, 2024 283.12 285.27 276.24 279.73 279.73 294,100
Apr 18, 2024 275.83 286.65 268.92 281.02 281.02 373,400
Apr 17, 2024 297.04 299.22 290.40 290.86 290.86 214,100
Apr 16, 2024 300.00 300.00 292.52 292.75 292.75 199,600
Apr 15, 2024 304.78 305.77 297.72 300.41 300.41 173,100
Apr 12, 2024 309.06 309.80 300.00 300.45 300.45 251,200
Apr 11, 2024 330.41 330.49 311.66 311.87 311.87 271,100
Apr 10, 2024 330.29 332.01 326.60 331.09 331.09 105,600
Apr 9, 2024 330.26 339.90 329.36 339.48 339.48 101,500
Apr 8, 2024 324.60 329.31 324.52 326.32 326.32 201,300
Apr 5, 2024 322.38 328.37 322.38 324.59 324.59 159,000
Apr 4, 2024 330.50 331.93 322.02 322.83 322.83 130,200
Apr 3, 2024 322.13 333.30 322.13 328.18 328.18 200,300
Apr 2, 2024 335.77 337.45 328.44 328.72 328.72 225,700
Apr 1, 2024 346.83 346.83 337.21 338.98 338.98 261,900
Mar 28, 2024 350.32 350.32 345.05 345.87 345.87 137,900
Mar 27, 2024 342.63 350.09 339.20 349.56 349.56 189,700
Mar 26, 2024 342.77 343.83 340.04 340.52 340.52 109,900
Mar 25, 2024 350.06 350.06 337.15 341.11 341.11 167,600
Mar 22, 2024 354.07 360.13 350.43 350.46 350.46 327,600
Mar 21, 2024 339.65 352.57 337.25 351.99 351.99 211,000
Mar 20, 2024 334.50 338.04 332.22 336.29 336.29 172,200
Mar 19, 2024 331.68 337.23 329.28 336.48 336.48 127,900
Mar 18, 2024 333.87 336.73 332.63 333.43 333.43 146,300
Mar 15, 2024 328.14 336.36 328.14 333.51 333.51 166,900
Mar 14, 2024 334.47 335.68 329.16 332.40 332.40 153,000
Mar 13, 2024 338.42 340.79 334.78 336.43 336.43 129,200
Mar 12, 2024 344.31 344.31 336.35 337.22 337.22 148,800
Mar 11, 2024 343.72 347.99 341.64 344.25 344.25 112,400
Mar 8, 2024 339.40 345.31 339.40 343.76 343.76 141,100
Mar 7, 2024 335.82 339.40 334.22 339.40 339.40 116,800
Mar 6, 2024 334.22 339.49 331.14 333.25 333.25 145,700
Mar 5, 2024 332.91 336.50 329.93 330.94 330.94 196,800
Mar 4, 2024 332.87 338.68 331.91 334.67 334.67 145,400
Mar 1, 2024 324.93 335.98 322.03 332.30 332.30 310,200
Feb 29, 2024 331.66 334.99 325.19 325.88 325.88 279,300
Feb 28, 2024 329.73 331.68 326.76 330.35 330.35 223,300
Feb 27, 2024 340.21 340.21 328.41 329.74 329.74 200,200
Feb 26, 2024 336.67 339.01 335.82 338.16 338.16 267,400
Feb 23, 2024 340.60 341.37 336.38 337.99 337.99 277,100
Feb 22, 2024 341.27 342.00 336.08 338.47 338.47 390,400
Feb 21, 2024 341.86 350.33 335.15 338.64 338.64 571,100
Feb 20, 2024 337.30 346.11 337.30 343.76 343.76 296,800
Feb 16, 2024 350.00 364.24 335.71 340.52 340.52 518,600
Feb 15, 2024 326.75 334.85 326.75 328.73 328.73 230,800
Feb 14, 2024 317.84 328.13 315.89 327.91 327.91 174,000
Feb 13, 2024 322.00 323.20 312.18 316.10 316.10 200,500
Feb 12, 2024 325.92 328.79 324.56 326.31 326.31 155,200
Feb 9, 2024 326.11 327.49 322.62 325.22 325.22 116,100
Feb 8, 2024 322.74 328.52 322.74 326.11 326.11 131,900
Feb 7, 2024 327.74 328.39 321.62 325.16 325.16 180,100
Feb 6, 2024 319.80 325.73 319.31 325.01 325.01 184,700
Feb 5, 2024 319.00 322.02 316.22 318.72 318.72 102,100
Feb 2, 2024 325.60 327.17 318.43 320.43 320.43 172,100
Feb 1, 2024 320.36 329.41 320.36 328.96 328.96 145,500
Jan 31, 2024 334.68 334.68 320.89 320.89 320.89 186,300
Jan 30, 2024 330.44 334.59 329.05 332.41 332.41 155,000
Jan 29, 2024 327.69 331.94 326.33 330.04 330.04 230,800
Jan 26, 2024 333.51 338.19 327.66 329.05 329.05 358,600
Jan 25, 2024 321.34 324.60 316.01 316.30 316.30 312,300
Jan 24, 2024 316.31 318.61 314.37 316.56 316.56 210,300
Jan 23, 2024 316.44 316.76 311.08 315.25 315.25 150,800
Jan 22, 2024 307.71 315.05 307.71 312.84 312.84 147,800
Jan 19, 2024 304.55 307.59 302.65 306.62 306.62 281,000
Jan 18, 2024 304.46 308.26 303.21 304.11 304.11 307,000
Jan 17, 2024 311.60 319.16 303.21 304.12 304.12 134,000
Jan 16, 2024 316.08 317.30 312.37 315.22 315.22 171,600
Jan 12, 2024 323.11 325.42 316.30 318.56 318.56 150,200
Jan 11, 2024 318.81 323.61 316.91 320.83 320.83 183,200
Jan 10, 2024 316.68 321.02 313.03 320.76 320.76 158,800
Jan 9, 2024 319.57 329.72 316.99 317.77 317.77 207,100
Jan 8, 2024 316.61 323.22 315.77 321.98 321.98 119,100
Jan 5, 2024 314.23 319.97 314.23 316.38 316.38 157,100
Jan 4, 2024 318.34 321.53 313.61 316.48 316.48 121,900
Jan 3, 2024 326.53 326.53 317.31 318.86 318.86 137,500
Jan 2, 2024 320.73 331.37 320.05 327.99 327.99 205,500
Dec 29, 2023 323.20 326.12 322.46 322.89 322.89 119,000
Dec 28, 2023 322.40 326.60 322.40 324.62 324.62 124,400
Dec 27, 2023 320.43 322.15 317.21 322.15 322.15 115,000
Dec 26, 2023 321.00 322.38 318.22 320.94 320.94 114,100
Dec 22, 2023 319.57 324.62 319.57 320.74 320.74 180,400
Dec 21, 2023 309.02 319.58 308.72 319.57 319.57 264,100
Dec 20, 2023 314.65 316.87 307.22 308.31 308.31 348,100
Dec 19, 2023 310.49 315.61 307.62 315.17 315.17 472,900
Dec 18, 2023 309.48 310.25 305.67 307.94 307.94 292,500
Dec 15, 2023 312.88 312.88 304.32 306.12 306.12 525,800
Dec 14, 2023 316.35 324.36 311.19 311.99 311.99 548,400
Dec 13, 2023 294.36 314.26 293.02 314.26 314.26 364,000
Dec 12, 2023 303.84 303.84 294.36 294.76 294.76 377,300
Dec 11, 2023 305.16 306.25 302.31 304.05 304.05 349,700
Dec 8, 2023 308.20 310.93 303.16 304.13 304.13 218,400
Dec 7, 2023 312.14 312.14 306.91 310.18 310.18 172,400
Dec 6, 2023 307.74 314.73 304.96 310.73 310.73 293,700
Dec 5, 2023 307.42 307.42 303.29 305.78 305.78 224,600
Dec 4, 2023 305.03 310.55 302.65 308.93 308.93 437,500
Dec 1, 2023 305.00 308.27 300.98 307.00 307.00 249,300
Nov 30, 2023 304.10 306.13 300.31 304.92 304.92 213,500
Nov 29, 2023 305.18 308.88 304.08 304.49 304.49 293,500
Nov 28, 2023 307.23 308.38 303.26 304.40 304.40 149,300
Nov 27, 2023 308.98 309.14 305.68 307.14 307.14 408,400
Nov 24, 2023 308.73 312.58 307.96 311.19 311.19 65,000
Nov 22, 2023 308.31 311.24 305.76 309.88 309.88 112,500
Nov 21, 2023 305.24 314.49 305.24 306.18 306.18 198,000
Nov 20, 2023 298.54 304.86 296.73 304.52 304.52 187,400
Nov 17, 2023 308.14 309.59 297.22 299.36 299.36 394,400
Nov 16, 2023 309.14 311.66 299.38 304.50 304.50 421,400
Nov 15, 2023 307.46 313.20 303.90 306.89 306.89 414,000
Nov 14, 2023 313.35 314.82 306.94 307.48 307.48 438,500
Nov 13, 2023 301.31 307.68 298.05 303.75 303.75 300,000
Nov 10, 2023 305.96 307.32 298.46 304.04 304.04 382,700
Nov 9, 2023 307.02 311.23 305.20 306.78 306.78 557,400
Nov 8, 2023 304.63 310.61 301.26 305.14 305.14 490,700
Nov 7, 2023 288.30 303.29 288.30 302.82 302.82 456,100
Nov 6, 2023 287.76 295.45 285.00 288.86 288.86 437,300
Nov 3, 2023 288.87 293.84 286.20 287.88 287.88 238,700
Nov 2, 2023 281.29 284.67 279.99 281.19 281.19 271,300
Nov 1, 2023 274.17 278.09 267.86 277.50 277.50 227,300
Oct 31, 2023 273.85 284.74 272.62 275.28 275.28 251,800
Oct 30, 2023 275.08 275.08 261.59 269.37 269.37 449,700
Oct 27, 2023 274.40 276.27 266.19 270.68 270.68 847,700
Oct 26, 2023 289.80 292.77 285.70 291.53 291.53 378,000
Oct 25, 2023 297.49 297.49 288.12 290.07 290.07 293,100
Oct 24, 2023 300.45 306.06 298.61 303.71 303.71 240,700
Oct 23, 2023 309.00 309.00 301.77 301.90 301.90 217,900
Oct 20, 2023 315.51 317.84 309.02 310.79 310.79 252,400
Oct 19, 2023 317.84 325.19 313.08 315.99 315.99 285,900
Oct 18, 2023 329.14 329.14 309.02 314.00 314.00 517,100
Oct 17, 2023 346.41 346.41 336.93 341.05 341.05 335,800
Oct 16, 2023 346.24 354.73 340.23 351.08 351.08 154,400

Related Tickers