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 )

349.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 566.68 584.48 564.29 573.77 250,000 +7.33(+1.29%)
Jan 28, 2021 554.37 570.68 548.90 566.44 166,212 +19.43(+3.55%)
Jan 27, 2021 565.65 566.83 545.00 547.01 200,742 -23.75(-4.16%)
Jan 26, 2021 591.86 592.73 568.64 570.76 156,603 -17.58(-2.99%)
Jan 25, 2021 599.35 601.91 584.58 588.34 186,181 -6.49(-1.09%)
Jan 22, 2021 589.08 596.82 588.54 594.83 176,700 +5.64(+0.96%)
Jan 21, 2021 601.41 601.41 586.17 589.19 258,499 -11.62(-1.93%)
Jan 20, 2021 610.35 617.47 598.88 600.81 236,997 -8.16(-1.34%)
Jan 19, 2021 610.97 612.50 598.70 608.97 175,160 +7.82(+1.30%)
Jan 15, 2021 592.43 606.48 589.84 601.15 533,100 +8.01(+1.35%)
Jan 14, 2021 606.00 606.98 590.84 593.14 204,893 -11.18(-1.85%)
Jan 13, 2021 611.97 611.97 602.62 604.32 249,190 -5.72(-0.94%)
Jan 12, 2021 617.33 617.33 604.48 610.04 264,147 -5.75(-0.93%)
Jan 11, 2021 618.64 623.49 609.66 615.79 185,390 -5.58(-0.90%)
Jan 08, 2021 629.40 635.19 613.40 621.37 182,900 -7.75(-1.23%)
Jan 07, 2021 620.00 636.97 619.94 629.12 223,525 +16.92(+2.76%)
Jan 06, 2021 575.20 614.10 575.20 612.20 217,830 +28.07(+4.81%)
Jan 05, 2021 574.75 589.25 566.98 584.13 251,928 +8.87(+1.54%)
Jan 04, 2021 580.99 584.33 560.97 575.26 340,830 -7.68(-1.32%)
Dec 31, 2020 582.94 582.94 582.94 70,826 +8.11(+1.41%)
Dec 30, 2020 574.28 579.61 573.06 574.83 70,826 -0.09(-0.02%)
Dec 29, 2020 573.11 576.85 568.74 574.92 93,428 +2.93(+0.51%)
Dec 28, 2020 581.71 583.24 569.69 571.99 93,454 -3.08(-0.54%)
Dec 24, 2020 575.32 579.22 569.89 575.07 40,200 +0.65(+0.11%)
Dec 23, 2020 584.14 584.58 572.36 574.42 108,701 -9.06(-1.55%)
Dec 22, 2020 588.78 594.85 581.17 583.48 362,578 -7.38(-1.25%)
Dec 21, 2020 597.89 605.06 580.32 590.86 301,033 -15.01(-2.48%)
Dec 18, 2020 585.95 609.59 580.62 605.87 500,700 +21.63(+3.70%)
Dec 17, 2020 581.30 589.02 579.62 584.24 230,205 +7.52(+1.30%)
Dec 16, 2020 591.41 591.59 570.79 576.72 190,065 -11.19(-1.90%)
Dec 15, 2020 583.08 593.04 574.44 587.91 218,638 +8.26(+1.42%)
Dec 14, 2020 570.03 587.91 570.00 579.65 337,544 +12.39(+2.18%)
Dec 11, 2020 556.81 569.08 554.15 567.26 257,200 +12.48(+2.25%)
Dec 10, 2020 543.86 561.79 543.85 554.78 131,452 +12.91(+2.38%)
Dec 09, 2020 555.98 558.47 537.12 541.87 196,503 -17.40(-3.11%)
Dec 08, 2020 562.27 562.63 554.82 559.27 137,287 -1.28(-0.23%)
Dec 07, 2020 560.93 566.27 558.50 560.55 147,461 +1.15(+0.21%)
Dec 04, 2020 555.94 562.66 549.27 559.40 472,900 +6.13(+1.11%)
Dec 03, 2020 549.60 557.34 548.42 553.27 1,080,997 +3.67(+0.67%)
Dec 02, 2020 557.92 557.92 543.16 549.60 248,473 -7.68(-1.38%)
Dec 01, 2020 540.65 560.27 540.65 557.28 384,438 +18.78(+3.49%)
Nov 30, 2020 535.07 544.15 528.30 538.50 657,906 +3.43(+0.64%)
Nov 27, 2020 525.78 536.35 521.40 535.07 274,300 +11.84(+2.26%)
Nov 25, 2020 519.96 531.25 516.37 523.23 302,600 +6.67(+1.29%)
Nov 24, 2020 553.46 553.71 507.22 516.56 872,565 -38.42(-6.92%)
Nov 23, 2020 570.00 573.49 554.07 554.98 247,950 -15.00(-2.63%)
Nov 20, 2020 578.12 578.84 566.37 569.98 227,000 -4.40(-0.77%)
Nov 19, 2020 582.69 583.99 570.47 574.38 219,920 -4.60(-0.79%)
Nov 18, 2020 594.91 594.91 578.62 578.98 115,157 -13.59(-2.29%)
Nov 17, 2020 598.04 600.63 588.52 592.57 109,130 -4.64(-0.78%)
Nov 16, 2020 598.45 602.20 590.69 597.21 148,561 -5.15(-0.85%)
Nov 13, 2020 601.88 609.70 601.62 602.36 92,800 +0.11(+0.02%)
Nov 12, 2020 590.92 602.39 584.91 602.25 134,030 +16.80(+2.87%)
Nov 11, 2020 562.69 588.85 562.69 585.45 152,640 +29.67(+5.34%)
Nov 10, 2020 572.91 572.91 550.45 555.78 345,634 -24.18(-4.17%)
Nov 09, 2020 648.39 648.39 577.95 579.96 294,209 -63.49(-9.87%)
Nov 06, 2020 632.39 647.91 623.41 643.45 148,200 +12.88(+2.04%)
Nov 05, 2020 638.46 641.24 627.09 630.57 128,577 +5.78(+0.93%)
Nov 04, 2020 610.01 631.55 609.00 624.79 239,100 +23.22(+3.86%)
Nov 03, 2020 598.61 606.02 590.82 601.57 128,586 +10.55(+1.79%)
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.