Bio-Rad Laboratories, Inc. Historical Stock Prices

BIO 
$144.37
*  
2.01
1.41%
Get BIO Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BIO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BIO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  142.06  144.62  141.84  144.37 170,727
05/28/2015 141.27 144 141.27 142.36 219,589
05/27/2015 144 144.78 143.71 143.99 440,553
05/26/2015 144.15 145.28 143.25 144.14 140,816
05/22/2015 145.43 145.9 144.12 145.13 98,219
05/21/2015 145.5 146.99 145.03 145.8 221,093
05/20/2015 146 146.79 145.1 146.12 147,355
05/19/2015 147.47 147.622 145.02 145.52 305,582
05/18/2015 146 147.48 145.01 147.3 118,756
05/15/2015 144.03 146.16 143.82 146.16 121,078
05/14/2015 145.42 145.95 143.73 144.13 139,867
05/13/2015 143.92 144.895 142.63 144.5 144,830
05/12/2015 144 144.19 142.66 143.47 85,086
05/11/2015 145.02 145.84 144.53 144.69 93,246
05/08/2015 143.24 145.27 142.95 145.02 114,995
05/07/2015 142.75 143.97 141.68 141.87 192,496
05/06/2015 140 147.13 138.108 142.99 428,625
05/05/2015 137.15 137.42 134.69 134.69 118,840
05/04/2015 135.77 137.97 135.77 137.08 152,245
05/01/2015 134.56 135.38 133.38 134.96 110,312
04/30/2015 134.77 135.85 134.01 134.45 132,942
04/29/2015 136.14 137.42 134.97 135.64 113,813
04/28/2015 135.11 136.72 134.3675 136.31 113,630
04/27/2015 137.62 137.62 134.46 134.94 176,534
04/24/2015 137.41 138.25 136.81 137.41 81,276
04/23/2015 136.22 137.92 135.84 137.4 105,942
04/22/2015 136.32 137.52 135.848 136.64 106,490
04/21/2015 136.83 137.71 136.235 136.62 126,225
04/20/2015 136.46 137.14 136.145 136.43 86,164
04/17/2015 137.1 137.8653 136.1 136.47 97,778
04/16/2015 137.41 138.53 137.29 137.78 161,081
04/15/2015 138.33 138.39 137.47 137.81 102,275
04/14/2015 138.14 138.56 137.453 138.2 174,321
04/13/2015 138.44 139.04 137.81 137.94 142,916
04/10/2015 138.6 139.19 137.98 138.76 108,040
04/09/2015 137.67 138.57 136.97 138.44 122,097
04/08/2015 137.92 138.86 137.39 138.18 184,635
04/07/2015 137.7 139.05 136.3 138.09 170,889
04/06/2015 136.36 138.24 136.36 138.07 241,258
04/02/2015 135.75 138 135.7 137.03 168,674
04/01/2015 135.55 136.41 134.53 136.39 253,856
03/31/2015 134.93 135.84 134.86 135.18 157,736
03/30/2015 135.77 135.77 134.46 135.13 163,364
03/27/2015 134.89 135.58 134.24 134.95 117,017
03/26/2015 134.62 135.98 134.51 134.89 204,953
03/25/2015 135.01 135.93 134.355 135.11 259,030
03/24/2015 134.7 135.6099 134.0301 135.17 231,229
03/23/2015 134.9 135.26 134.065 134.98 222,652
03/20/2015 136.01 136.6 134.22 134.98 330,538
03/19/2015 136.03 137.23 135.8 136.33 177,917
03/18/2015 136.01 136.7 135.25 136.46 226,226
03/17/2015 135.31 136.7 134.98 136.5 156,622
03/16/2015 135.25 136.49 134.9 136.07 139,804
03/13/2015 135.4 136.06 134.86 134.9 345,162
03/12/2015 134.77 136.59 134.64 135.73 171,755
03/11/2015 134 134.8295 133.05 134.28 293,506
03/10/2015 133.38 134.34 132.33 133.52 274,691
03/09/2015 133.79 134.87 132.91 134.37 276,469
03/06/2015 134.24 134.59 132.765 133.82 194,951
03/05/2015 133.22 134.552 133.02 134.24 414,568
03/04/2015 132.52 133.99 131.6 132.91 224,608
03/03/2015 131.26 134.4 130.1601 133.15 360,595
03/02/2015 127.4 132.9 125.83 132.47 363,933
02/27/2015 121.91 127.64 120.87 127.18 394,181
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?