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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 238.67 238.67 238.67 0 -0.64(-0.27%)
Dec 28, 2017 240.64 240.90 237.37 239.31 225,439 -1.05(-0.44%)
Dec 27, 2017 241.52 242.28 240.35 240.36 176,437 -1.68(-0.69%)
Dec 26, 2017 243.84 244.31 240.71 242.04 194,307 -2.15(-0.88%)
Dec 22, 2017 245.78 246.49 242.97 244.19 152,092 -0.85(-0.35%)
Dec 21, 2017 244.98 245.86 241.79 245.04 252,634 -0.25(-0.10%)
Dec 20, 2017 247.88 248.46 243.83 245.29 179,188 -1.87(-0.76%)
Dec 19, 2017 249.80 249.84 246.89 247.16 189,300 -2.08(-0.83%)
Dec 18, 2017 252.35 252.85 248.56 249.24 319,632 -2.70(-1.07%)
Dec 15, 2017 250.36 253.01 250.36 251.94 338,487 +2.22(+0.89%)
Dec 14, 2017 252.16 252.93 249.01 249.72 115,293 -1.99(-0.79%)
Dec 13, 2017 253.85 253.85 250.75 251.71 181,734 -1.64(-0.65%)
Dec 12, 2017 253.18 253.86 251.36 253.35 180,496 +0.17(+0.07%)
Dec 11, 2017 254.99 254.99 251.00 253.18 103,917 -1.90(-0.74%)
Dec 08, 2017 255.44 255.44 252.88 255.08 165,498 +0.11(+0.04%)
Dec 07, 2017 253.43 260.75 251.62 254.97 187,888 +1.34(+0.53%)
Dec 06, 2017 253.44 257.20 251.77 253.63 118,822 -0.17(-0.07%)
Dec 05, 2017 257.35 258.10 252.32 253.80 210,148 -3.69(-1.43%)
Dec 04, 2017 270.28 270.28 256.52 257.49 180,031 -11.31(-4.21%)
Dec 01, 2017 271.30 272.02 266.86 268.80 119,640 -2.50(-0.92%)
Nov 30, 2017 270.22 273.87 269.85 271.30 128,059 +1.72(+0.64%)
Nov 29, 2017 264.42 272.03 263.31 269.58 175,365 +6.28(+2.39%)
Nov 28, 2017 263.67 264.68 259.89 263.30 182,130 +1.83(+0.70%)
Nov 27, 2017 262.14 264.56 260.76 261.47 175,142 -0.67(-0.26%)
Nov 24, 2017 258.52 262.77 253.91 262.14 78,836 +3.45(+1.33%)
Nov 22, 2017 255.91 258.95 253.90 258.69 119,776 +3.01(+1.18%)
Nov 21, 2017 255.45 256.62 254.71 255.68 112,520 +0.39(+0.15%)
Nov 20, 2017 255.48 256.98 252.87 255.29 168,461 -0.20(-0.08%)
Nov 17, 2017 255.84 256.93 253.97 255.49 129,090 -0.77(-0.30%)
Nov 16, 2017 256.08 257.24 255.41 256.26 189,700 +2.12(+0.83%)
Nov 15, 2017 253.18 256.66 251.13 254.14 137,162 +0.92(+0.36%)
Nov 14, 2017 252.36 253.81 251.74 253.22 133,197 -1.21(-0.48%)
Nov 13, 2017 256.72 256.72 253.58 254.43 261,198 -3.76(-1.46%)
Nov 10, 2017 265.99 268.29 257.49 258.19 231,479 -9.08(-3.40%)
Nov 09, 2017 265.98 268.40 264.49 267.27 211,381 +0.96(+0.36%)
Nov 08, 2017 263.15 267.80 261.85 266.31 198,765 +4.09(+1.56%)
Nov 07, 2017 260.99 263.77 257.59 262.22 302,396 +2.40(+0.92%)
Nov 06, 2017 261.42 265.88 258.55 259.82 348,043 -1.60(-0.61%)
Nov 03, 2017 241.11 262.49 236.34 261.42 746,393 +44.48(+20.50%)
Nov 02, 2017 218.00 220.97 214.44 216.94 258,014 -0.92(-0.42%)
Nov 01, 2017 219.96 220.98 217.50 217.86 213,985 -1.93(-0.88%)
Oct 31, 2017 219.46 222.33 218.67 219.79 134,562 +0.78(+0.36%)
Oct 30, 2017 221.25 222.83 217.80 219.01 109,509 -3.10(-1.40%)
Oct 27, 2017 220.64 222.20 219.00 222.11 127,530 +1.48(+0.67%)
Oct 26, 2017 221.75 223.09 220.28 220.63 127,915 -1.59(-0.72%)
Oct 25, 2017 222.31 223.30 220.45 222.22 157,514 +0.25(+0.11%)
Oct 24, 2017 223.66 224.99 220.82 221.97 88,687 -1.60(-0.72%)
Oct 23, 2017 222.43 225.19 221.69 223.57 175,171 +1.63(+0.73%)
Oct 20, 2017 220.51 223.22 219.87 221.94 150,421 +2.90(+1.32%)
Oct 19, 2017 217.31 219.19 216.40 219.04 182,173 +0.83(+0.38%)
Oct 18, 2017 219.16 220.08 215.50 218.21 259,225 -0.73(-0.33%)
Oct 17, 2017 221.79 223.67 216.31 218.94 308,962 -4.02(-1.80%)
Oct 16, 2017 222.67 224.43 221.78 222.96 176,062 -0.15(-0.07%)
Oct 13, 2017 224.15 224.39 222.37 223.11 73,575 -0.78(-0.35%)
Oct 12, 2017 224.42 224.92 222.59 223.89 65,101 +0.12(+0.05%)
Oct 11, 2017 222.00 223.80 220.86 223.77 161,312 +1.10(+0.49%)
Oct 10, 2017 225.00 225.18 221.45 222.67 74,527 -1.99(-0.89%)
Oct 09, 2017 227.16 227.41 223.96 224.66 112,694 -1.60(-0.71%)
Oct 06, 2017 223.44 226.47 223.17 226.26 108,521 +2.99(+1.34%)
Oct 05, 2017 225.45 227.07 222.17 223.27 127,841 -2.10(-0.93%)
Oct 04, 2017 224.41 226.00 223.97 225.37 68,570 +1.40(+0.63%)
Oct 03, 2017 222.44 224.23 221.64 223.97 91,590 +1.14(+0.51%)
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.