Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Bio-Rad Laboratories (NY: BIO )

358.19 +27.61 (+8.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 378.10 378.96 367.65 373.35 312,153 -6.41(-1.69%)
May 30, 2023 379.87 385.36 378.08 379.76 276,596 +0.76(+0.20%)
May 26, 2023 375.79 381.90 369.87 379.00 204,129 +6.04(+1.62%)
May 25, 2023 372.54 376.38 368.83 372.96 244,647 -0.80(-0.21%)
May 24, 2023 376.92 376.92 369.05 373.76 281,754 -8.80(-2.30%)
May 23, 2023 386.23 393.06 380.92 382.56 231,354 -4.59(-1.19%)
May 22, 2023 382.15 391.08 382.15 387.15 218,155 +5.01(+1.31%)
May 19, 2023 382.83 391.39 382.12 382.14 259,438 +1.84(+0.48%)
May 18, 2023 380.74 383.12 376.13 380.30 212,651 -0.13(-0.03%)
May 17, 2023 386.97 386.97 379.79 380.43 317,572 -4.24(-1.10%)
May 16, 2023 380.89 386.00 377.98 384.67 230,877 +2.92(+0.76%)
May 15, 2023 375.35 383.98 371.20 381.75 255,242 +9.24(+2.48%)
May 12, 2023 363.63 374.86 361.01 372.51 250,876 +8.17(+2.24%)
May 11, 2023 362.97 367.07 357.96 364.34 307,094 -1.35(-0.37%)
May 10, 2023 372.65 373.16 365.13 365.69 260,247 -1.17(-0.32%)
May 09, 2023 374.44 375.54 364.00 366.86 257,704 -11.53(-3.05%)
May 08, 2023 384.69 390.71 376.00 378.39 482,844 -6.85(-1.78%)
May 05, 2023 400.00 400.00 373.07 385.24 839,088 -77.37(-16.72%)
May 04, 2023 467.76 468.45 458.78 462.61 126,552 -1.25(-0.27%)
May 03, 2023 453.47 473.50 453.47 463.86 158,432 +12.38(+2.74%)
May 02, 2023 451.10 453.15 443.31 451.48 105,889 -2.43(-0.54%)
May 01, 2023 448.70 456.54 448.70 453.91 109,229 +3.12(+0.69%)
Apr 28, 2023 437.92 454.90 434.60 450.79 148,097 +14.34(+3.29%)
Apr 27, 2023 435.61 436.86 425.74 436.45 136,872 +0.45(+0.10%)
Apr 26, 2023 433.79 445.30 433.79 436.00 150,180 -1.27(-0.29%)
Apr 25, 2023 457.39 457.39 436.31 437.27 203,011 -24.53(-5.31%)
Apr 24, 2023 466.64 469.06 461.20 461.80 147,525 -5.45(-1.17%)
Apr 21, 2023 462.06 468.82 458.69 467.25 105,479 +8.18(+1.78%)
Apr 20, 2023 473.76 473.76 456.95 459.07 161,132 -27.33(-5.62%)
Apr 19, 2023 476.44 489.36 475.25 486.40 117,240 +7.24(+1.51%)
Apr 18, 2023 481.55 481.55 475.44 479.16 99,880 -2.35(-0.49%)
Apr 17, 2023 479.89 485.42 476.08 481.51 122,715 +2.26(+0.47%)
Apr 14, 2023 486.50 494.05 478.76 479.25 134,756 -6.46(-1.33%)
Apr 13, 2023 478.85 486.96 476.75 485.71 90,116 +8.88(+1.86%)
Apr 12, 2023 476.57 482.81 475.60 476.83 116,205 +4.82(+1.02%)
Apr 11, 2023 473.33 477.35 470.44 472.01 82,236 +2.06(+0.44%)
Apr 10, 2023 463.17 470.31 459.37 469.95 107,219 +3.71(+0.80%)
Apr 06, 2023 462.61 466.43 456.65 466.24 95,581 +2.44(+0.53%)
Apr 05, 2023 459.99 468.83 459.99 463.80 80,067 +1.48(+0.32%)
Apr 04, 2023 465.26 468.42 461.11 462.32 116,086 -2.50(-0.54%)
Apr 03, 2023 476.47 477.83 461.00 464.82 145,999 -14.20(-2.96%)
Mar 31, 2023 471.78 479.41 469.70 479.02 142,969 +7.24(+1.53%)
Mar 30, 2023 477.53 480.74 468.80 471.78 115,661 -0.19(-0.04%)
Mar 29, 2023 473.70 477.55 468.99 471.97 89,485 +0.97(+0.21%)
Mar 28, 2023 468.53 472.91 467.36 471.00 98,276 +0.45(+0.10%)
Mar 27, 2023 464.49 471.63 463.35 470.55 150,442 +9.77(+2.12%)
Mar 24, 2023 452.75 460.90 450.05 460.78 138,433 +4.46(+0.98%)
Mar 23, 2023 467.42 469.80 451.00 456.32 194,118 -9.89(-2.12%)
Mar 22, 2023 480.05 482.94 465.74 466.21 155,518 -14.08(-2.93%)
Mar 21, 2023 470.76 480.61 470.76 480.29 156,118 +12.77(+2.73%)
Mar 20, 2023 469.90 477.28 462.92 467.52 211,173 -2.35(-0.50%)
Mar 17, 2023 485.83 485.83 468.25 469.87 302,576 -18.41(-3.77%)
Mar 16, 2023 476.85 490.23 470.66 488.28 174,526 +10.28(+2.15%)
Mar 15, 2023 484.23 487.41 474.39 478.00 203,521 -14.55(-2.95%)
Mar 14, 2023 496.04 499.27 487.69 492.55 231,520 +3.84(+0.79%)
Mar 13, 2023 475.10 491.26 466.16 488.71 156,153 +10.47(+2.19%)
Mar 10, 2023 486.39 487.07 476.00 478.24 165,784 -9.20(-1.89%)
Mar 09, 2023 483.51 501.41 478.93 487.44 185,861 +6.30(+1.31%)
Mar 08, 2023 488.81 488.81 477.01 481.14 189,071 -8.45(-1.73%)
Mar 07, 2023 493.68 494.05 484.95 489.59 122,894 -4.57(-0.92%)
Mar 06, 2023 502.00 502.00 491.60 494.16 175,559 -8.84(-1.76%)
Mar 03, 2023 505.56 509.62 500.25 503.00 199,352 +0.21(+0.04%)
Mar 02, 2023 470.66 505.27 469.32 502.79 288,415 +27.38(+5.76%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.