Bio-Rad Laboratories, Inc. Historical Stock Prices

BIO 
$120.92
*  
0.66
0.55%
Get BIO Alerts
*Delayed - data as of Sep. 2, 2014 15:02 ET  -  Find a broker to begin trading BIO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BIO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
15:02  120.04  121.4495  119.54  120.92 47,434
08/29/2014 120.02 120.83 119.76 120.26 27,100
08/28/2014 120.27 121.485 119.71 120.07 23,198
08/27/2014 120.79 121 120.16 120.35 26,780
08/26/2014 119.94 121.15 119.47 120.86 38,354
08/25/2014 119.63 120.88 119.22 119.58 24,659
08/22/2014 119.21 120.28 118.69 119.15 91,543
08/21/2014 119.88 120.35 119.3 119.62 183,405
08/20/2014 120.31 120.6 119.21 120 186,150
08/19/2014 121.88 122.26 120.32 120.79 98,509
08/18/2014 121.51 122.73 120.53 121.81 48,778
08/15/2014 121.88 121.91 119.89 121.13 26,273
08/14/2014 121.02 122.4 120.45 121.8 51,578
08/13/2014 119.15 121.23 119.14 121.02 74,139
08/12/2014 119.08 119.95 118.45 119.08 45,550
08/11/2014 120.39 120.51 119.14 119.32 48,317
08/08/2014 119.99 120.62 119.42 120.34 53,250
08/07/2014 121.58 121.85 119.84 120.09 71,522
08/06/2014 117.35 121.49 117 121.28 116,836
08/05/2014 115.44 116.53 115.02 116.18 49,210
08/04/2014 115.49 116.3396 113.72 115.53 61,229
08/01/2014 114.71 115.95 113.76 114.85 70,013
07/31/2014 116.45 116.89 114.76 114.99 48,579
07/30/2014 117 117.75 115.9601 116.76 28,896
07/29/2014 117.49 117.69 116.25 116.43 54,038
07/28/2014 117.04 118.1 116.605 117.65 34,685
07/25/2014 117.77 117.975 117 117.37 21,752
07/24/2014 118.33 118.65 118 118.35 38,071
07/23/2014 118.36 118.68 117.94 118.61 28,607
07/22/2014 118.13 118.78 118.075 118.5 56,647
07/21/2014 117.88 118.36 117.39 117.76 44,710
07/18/2014 116.82 118.88 116.706 118.26 56,501
07/17/2014 117.44 118.02 115.8 116.34 89,764
07/16/2014 119.32 119.32 117.03 117.57 94,150
07/15/2014 119.17 119.49 118.28 118.72 92,663
07/14/2014 118.02 118.94 117.5 118.81 78,123
07/11/2014 117.63 118.66 116.76 117.16 87,385
07/10/2014 116.77 118.12 116.77 117.5 58,772
07/09/2014 117.53 118.4 117.39 118.05 97,203
07/08/2014 119.2 119.2 117.58 118.04 81,740
07/07/2014 119.48 119.6 118.02 119.15 75,500
07/03/2014 119.94 120.83 119.89 120.07 50,883
07/02/2014 120.32 120.98 119.705 119.92 72,790
07/01/2014 120 121.73 119.94 120.49 193,364
06/30/2014 118.38 120.11 118.2 119.71 131,778
06/27/2014 118.36 119.1 118.1 118.68 95,520
06/26/2014 118.89 119.41 118.146 118.88 106,580
06/25/2014 118.98 119.49 118.66 119 73,999
06/24/2014 119.87 120.2 119.01 119.31 71,315
06/23/2014 120.22 120.88 119.51 119.88 135,588
06/20/2014 121 121.14 119.9601 120.74 69,755
06/19/2014 121.67 121.67 120.685 120.83 50,506
06/18/2014 121.11 121.85 120.82 121.13 52,882
06/17/2014 120.26 122.24 120.09 121.45 94,566
06/16/2014 120.12 120.84 119 120.1 90,228
06/13/2014 121.38 121.38 119.985 120.5 25,635
06/12/2014 120.62 121.8 119.63 121.11 83,250
06/11/2014 120.63 121.8 120.59 121.02 55,534
06/10/2014 122.32 122.78 121.765 121.96 39,245
06/09/2014 121.73 122.81 121.61 122.67 50,782
06/06/2014 122.69 123.2 121.77 122.41 33,803
06/05/2014 122.3 122.99 121.38 122.69 32,545
06/04/2014 120.69 122.25 120.2 121.99 44,354
06/03/2014 120.47 121.87 120.22 120.77 49,761
06/02/2014 120.35 121.22 119.01 120.83 40,021
05/30/2014 121.36 122 120.62 120.73 51,657
05/29/2014 121.36 121.99 120.28 121.15 37,181
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?