Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bio-Rad Laboratories (NY: BIO )

345.87 -3.69 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 535.99 539.00 511.58 512.06 400,418 -1.05(-0.20%)
Apr 28, 2022 508.76 517.33 500.05 513.11 263,779 +12.15(+2.43%)
Apr 27, 2022 495.64 508.49 495.64 500.96 185,323 +7.43(+1.51%)
Apr 26, 2022 526.76 526.76 493.37 493.53 268,110 -36.42(-6.87%)
Apr 25, 2022 528.19 530.99 514.72 529.95 181,483 -4.34(-0.81%)
Apr 22, 2022 540.49 541.75 533.07 534.29 140,189 -10.95(-2.01%)
Apr 21, 2022 566.87 574.80 543.71 545.24 188,412 -16.77(-2.98%)
Apr 20, 2022 559.43 568.03 552.38 562.01 127,592 +5.55(+1.00%)
Apr 19, 2022 541.90 557.47 541.78 556.46 117,239 +14.12(+2.60%)
Apr 18, 2022 542.65 547.26 537.55 542.34 109,415 -5.85(-1.07%)
Apr 14, 2022 564.71 566.53 547.12 548.19 224,566 -16.66(-2.95%)
Apr 13, 2022 554.51 567.35 554.51 564.85 177,368 +6.61(+1.18%)
Apr 12, 2022 587.30 595.45 557.55 558.24 390,770 -31.47(-5.34%)
Apr 11, 2022 584.78 594.07 578.97 589.71 413,930 -7.45(-1.25%)
Apr 08, 2022 593.40 607.54 591.57 597.16 432,608 +0.56(+0.09%)
Apr 07, 2022 577.47 604.26 571.83 596.60 288,861 +19.96(+3.46%)
Apr 06, 2022 567.03 579.93 563.45 576.64 362,148 +1.79(+0.31%)
Apr 05, 2022 566.82 576.48 564.23 574.85 273,139 +5.30(+0.93%)
Apr 04, 2022 573.24 574.33 561.70 569.55 223,905 -1.34(-0.23%)
Apr 01, 2022 573.51 573.61 562.19 570.89 197,241 +7.66(+1.36%)
Mar 31, 2022 579.27 581.60 562.58 563.23 214,600 -17.00(-2.93%)
Mar 30, 2022 584.04 586.70 574.76 580.23 154,671 -1.73(-0.30%)
Mar 29, 2022 585.61 600.55 581.19 581.96 241,137 +7.88(+1.37%)
Mar 28, 2022 567.22 576.50 562.14 574.08 133,166 +9.78(+1.73%)
Mar 25, 2022 569.70 569.70 557.51 564.30 132,301 -3.40(-0.60%)
Mar 24, 2022 570.70 573.78 559.70 567.70 128,445 +2.31(+0.41%)
Mar 23, 2022 582.37 584.04 563.95 565.39 192,069 -24.06(-4.08%)
Mar 22, 2022 581.79 593.16 579.58 589.45 217,709 +9.47(+1.63%)
Mar 21, 2022 580.32 588.62 573.35 579.98 120,486 -8.24(-1.40%)
Mar 18, 2022 571.03 589.70 571.03 588.22 294,546 +13.38(+2.33%)
Mar 17, 2022 560.84 575.48 557.10 574.84 140,525 +12.03(+2.14%)
Mar 16, 2022 558.24 574.83 549.51 562.81 272,400 +14.07(+2.56%)
Mar 15, 2022 546.18 556.69 538.53 548.74 206,222 +7.68(+1.42%)
Mar 14, 2022 536.69 557.79 533.46 541.06 136,600 +11.17(+2.11%)
Mar 11, 2022 548.52 553.93 529.10 529.89 152,304 -11.45(-2.12%)
Mar 10, 2022 543.65 551.62 539.40 541.34 147,217 -12.93(-2.33%)
Mar 09, 2022 547.89 555.98 540.32 554.27 250,884 +29.70(+5.66%)
Mar 08, 2022 545.00 548.48 524.19 524.57 220,491 -25.59(-4.65%)
Mar 07, 2022 584.59 585.32 549.66 550.16 204,884 -32.38(-5.56%)
Mar 04, 2022 606.17 606.17 577.11 582.54 206,712 -26.20(-4.30%)
Mar 03, 2022 611.95 620.13 605.03 608.74 223,378 -3.14(-0.51%)
Mar 02, 2022 615.01 623.37 607.38 611.88 226,930 -4.87(-0.79%)
Mar 01, 2022 624.33 631.48 611.82 616.75 235,965 -9.21(-1.47%)
Feb 28, 2022 636.13 638.63 618.80 625.96 289,153 -15.33(-2.39%)
Feb 25, 2022 606.29 651.83 627.00 641.29 636,299 +42.86(+7.16%)
Feb 24, 2022 564.05 598.58 563.00 598.43 241,673 +26.01(+4.54%)
Feb 23, 2022 584.91 595.39 571.00 572.42 179,755 -10.46(-1.79%)
Feb 22, 2022 578.93 588.67 578.09 582.88 288,690 -0.88(-0.15%)
Feb 18, 2022 583.76 0 -4.47(-0.76%)
Feb 17, 2022 609.81 613.19 587.69 588.23 314,536 -24.46(-3.99%)
Feb 16, 2022 612.91 617.38 603.25 612.69 343,148 -5.00(-0.81%)
Feb 15, 2022 628.39 640.53 615.34 617.69 265,752 -3.29(-0.53%)
Feb 14, 2022 623.51 637.71 616.82 620.98 323,704 -8.82(-1.40%)
Feb 11, 2022 635.00 670.62 629.00 629.80 505,691 +4.63(+0.74%)
Feb 10, 2022 624.80 638.96 623.48 625.17 255,180 -12.04(-1.89%)
Feb 09, 2022 627.07 643.26 627.07 637.21 242,557 +19.61(+3.18%)
Feb 08, 2022 618.88 624.97 614.01 617.60 270,228 -7.46(-1.19%)
Feb 07, 2022 630.46 637.45 620.31 625.06 185,448 -1.63(-0.26%)
Feb 04, 2022 620.57 635.10 619.66 626.69 226,915 +3.79(+0.61%)
Feb 03, 2022 610.00 631.17 622.90 254,426 +4.10(+0.66%)
Feb 02, 2022 615.58 624.96 610.17 618.80 225,722 +8.92(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.