Historical Stock Prices

BIO 
$117.52
*  
1.31
1.1%
Get BIO Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading BIO now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 118.83 119.85 116.9 117.52 138,573
09/18/2014 118.17 119.11 117.71 118.83 32,255
09/17/2014 118.56 118.95 117.39 118.07 34,745
09/16/2014 117.5 118.55 116.965 118.09 85,233
09/15/2014 117.23 118.23 116.73 117.83 52,616
09/12/2014 118.11 118.79 117.55 117.81 63,728
09/11/2014 118.83 120.04 118.59 118.76 64,158
09/10/2014 120.17 120.2 118.9 119.54 65,191
09/09/2014 119.57 120.47 118.88 119.87 79,065
09/08/2014 118.24 120.4 118.24 120.24 64,565
09/05/2014 118.77 119.13 118.02 118.69 49,699
09/04/2014 119.51 121 118.34 118.41 34,351
09/03/2014 120.61 120.72 119.03 119.64 46,278
09/02/2014 120.04 121.4495 119.54 120.56 73,227
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
05/28/2014 121.21 121.5 119.83 121.31 62,231
05/27/2014 120.94 121.66 119.58 120.96 56,846
05/23/2014 119.39 121.27 119.26 120.86 48,274
05/22/2014 119.92 121.19 119.22 119.59 69,571
05/21/2014 121.03 121.15 119.4 120.26 65,779
05/20/2014 120.67 121.11 119.43 120.53 73,565
05/19/2014 120.64 121.68 120.64 121.07 45,895
05/16/2014 121.04 121.2 119.63 121.02 38,805
05/15/2014 121.32 121.73 120.49 121.24 67,840
05/14/2014 121.99 122.56 121.3 122.02 63,790
05/13/2014 122.61 122.97 121.42 122.27 51,357
05/12/2014 121.82 123.5 120.81 122.98 64,386
05/09/2014 121.2 122.61 120.28 122.4 82,767
05/08/2014 120.93 123.06 120.65 121.21 89,155
05/07/2014 123.33 123.802 119.06 120.94 123,197
05/06/2014 124.32 124.95 123.23 124.19 82,058
05/05/2014 123.93 125.13 123.11 125 57,968
05/02/2014 124.26 124.96 123.75 124.06 40,674
05/01/2014 123.65 124.8 122.5 123.99 75,207
04/30/2014 122.71 123.31 120.74 123.21 66,185
04/29/2014 123.16 123.16 121.95 122.58 52,392
04/28/2014 123.7 123.98 119.3 122.04 83,702
04/25/2014 123.96 124 122.688 123.03 57,418
04/24/2014 124.84 124.84 122.77 124 44,388
04/23/2014 124 125.09 123.31 124.02 56,673
04/22/2014 122 124.98 122 124 122,588
04/21/2014 121.24 121.98 120.68 121.56 38,117
04/17/2014 120.02 121.1 117.98 120.6 84,060
04/16/2014 121.03 121.27 119.59 119.86 67,962
04/15/2014 121.66 122.13 118.59 119.94 95,552
04/14/2014 121.31 121.844 119.67 121.04 120,218
04/11/2014 121.23 121.97 118.71 120.08 114,530
04/10/2014 126.1 126.1 122.08 122.7 78,144
04/09/2014 125.34 126.29 123.8 126.16 50,938
04/08/2014 124.48 125.77 122.07 124.64 101,629
04/07/2014 126.29 126.565 124 124.42 113,777
04/04/2014 130.4 131.16 125.71 126.5 125,253
04/03/2014 129.98 130.05 128.39 129.7 189,765
04/02/2014 130.01 131.42 127.21 129.7 94,750
04/01/2014 128.34 129.3 127.26 129.27 91,705
03/31/2014 127.57 128.98 126.63 128.12 66,625
03/28/2014 127.14 128.44 126.01 126.64 104,011
03/27/2014 125.48 127.11 125.26 126.5 115,562
03/26/2014 126.98 127.47 124.13 125.35 88,864
03/25/2014 128.2 128.98 125.61 126.21 74,337
03/24/2014 128.45 128.45 125.96 127.02 92,461
03/21/2014 128.63 128.96 127.21 127.96 219,913
03/20/2014 128.48 129.066 127.57 128.42 116,281
03/19/2014 127.81 129.675 126.81 128.9 148,685
03/18/2014 126.49 128.76 126.49 128.27 261,237
03/17/2014 127.41 128.8 126.24 126.78 100,385
03/14/2014 126.55 127.93 125.7 126.4 74,720
03/13/2014 128.49 128.49 125.97 126.79 110,377
03/12/2014 129.04 130.03 126.09 128.05 118,486
03/11/2014 130 130.892 129.16 129.25 64,607
03/10/2014 130.03 130.33 129.07 130.2 66,413
03/07/2014 129.99 130.3 128.32 130.11 83,791
03/06/2014 130.51 130.87 128.91 129.62 71,260
03/05/2014 130.23 130.49 129.36 130.12 98,931
03/04/2014 129.26 130.76 128.434 130.13 97,340
03/03/2014 128.15 129.06 127.4 127.93 85,154
02/28/2014 130.98 131.99 128.06 129.72 155,069
02/27/2014 131.46 131.48 129.99 130.97 118,362
02/26/2014 131.49 131.93 129.31 131.85 145,573
02/25/2014 131.01 131.01 129.01 130.89 160,502
02/24/2014 132.79 132.79 129.6825 130.52 132,994
02/21/2014 134.13 134.13 131.9 132.14 100,674
02/20/2014 133.06 133.99 131.72 133.73 96,113
02/19/2014 131.6 133.77 131.47 132.5 82,359
02/18/2014 131.08 133.33 131.08 132.02 124,241
02/14/2014 131.12 132.23 130.6401 131.59 61,411
02/13/2014 130.8 132.33 129 132.13 113,074
02/12/2014 128.83 131.07 127.5 131.03 141,902
02/11/2014 127.82 129.24 127.52 128.74 63,423
02/10/2014 126.58 128.45 125.49 128.15 62,106
02/07/2014 125.88 127.23 125.1 127.08 51,817
02/06/2014 125.14 126.14 124.63 125.68 52,353
02/05/2014 124.72 126.36 124.05 125.16 66,853
02/04/2014 124.82 124.98 123.73 124.81 122,892
02/03/2014 126.92 127.22 122.92 123.98 225,354
01/31/2014 126.53 128.09 126.13 127.12 63,300
01/30/2014 126.66 129.77 126.45 128.65 142,350
01/29/2014 126.9 126.9 125.39 125.99 71,275
01/28/2014 127.37 127.81 126.28 127.71 59,522
01/27/2014 130.16 130.16 125.865 126.66 95,639
01/24/2014 129.07 129.07 126.5 126.84 98,373
01/23/2014 128 129.49 127.68 129.42 167,898
01/22/2014 128.19 129.31 127.74 128.48 447,182
01/21/2014 129.74 129.836 127.74 127.92 77,441
01/17/2014 128.24 130.1 127.85 128.58 138,672
01/16/2014 129.93 129.93 128.49 128.63 141,429
01/15/2014 130 130.51 129.6 129.84 121,965
01/14/2014 128.5 131.06 127.82 130.01 122,715
01/13/2014 131.26 131.67 127.49 127.66 150,663
01/10/2014 128.97 133 128.21 131.93 267,293
01/09/2014 124.5 128.58 124.39 128.36 148,515
01/08/2014 123.18 124.36 123.18 124.35 162,563
01/07/2014 121.88 124.02 120.43 123.92 183,022
01/06/2014 121.47 121.95 120.54 121.07 179,351
01/03/2014 122.01 122.5 121.35 121.85 134,596
01/02/2014 123.93 123.93 121.92 122.65 62,198
12/31/2013 124.25 124.29 123.59 123.61 151,482
12/30/2013 124.4 124.61 123.75 124.5 127,817
12/27/2013 124.25 124.44 123.501 124.35 123,123
12/26/2013 123.3 123.95 122.73 123.86 112,421
12/24/2013 123.71 123.96 123.4 123.54 57,629
12/23/2013 123.84 124.21 123.09 123.61 98,018
12/20/2013 122.68 123.23 121.86 122.85 139,184
12/19/2013 123.86 124.2 122.73 122.79 175,489
12/18/2013 122.73 124.23 121.3225 123.88 94,102
12/17/2013 122.76 122.76 121.31 122.33 72,587
12/16/2013 120.66 122.88 120.66 122.45 68,934
12/13/2013 120.63 121.69 119.815 121.67 68,363
12/12/2013 118.97 120.28 118.97 119.86 90,890
12/11/2013 120.94 120.94 118.6054 119.61 127,591
12/10/2013 121.1 121.5 119.84 121.11 92,776
12/09/2013 122.36 122.98 121.73 121.75 85,027
12/06/2013 122.07 122.8 121.68 122.74 72,171
12/05/2013 122.25 123.06 120.85 121.58 49,864
12/04/2013 121.5 122.94 120.28 122.19 102,111
12/03/2013 121.72 122.596 120.42 122.36 42,518
12/02/2013 122.12 123.36 119.69 122.36 62,264
11/29/2013 123.36 123.58 121.26 122.62 38,840
11/27/2013 124.18 124.18 122.01 123.14 41,875
11/26/2013 121.86 124.02 120.941 123.93 119,464
11/25/2013 122.87 123.9799 121.67 122.1 43,810
11/22/2013 123.75 124.035 122.8041 123 29,302
11/21/2013 122.44 123.88 122.05 123.74 57,775
11/20/2013 121.48 122.86 119.83 122.29 23,792
11/19/2013 121.5 122 120.99 121.58 49,374
11/18/2013 122.63 123.47 121.68 121.77 30,588
11/15/2013 121.26 123.52 121.075 123.24 45,671
11/14/2013 121.65 122.24 119.69 121.7 25,206
11/13/2013 121.15 121.83 120.86 121.83 39,420
11/12/2013 120.6 121.92 119.62 121.85 51,090
11/11/2013 120.74 122.24 120.4 121.14 95,879
11/08/2013 122.37 123.1 119.76 121.63 145,660
11/07/2013 122.6 123.99 121.12 123.61 74,199
11/06/2013 122.82 123 120.95 122.68 63,870
11/05/2013 123.33 123.86 121.92 122.19 68,963
11/04/2013 123.38 125 122.19 124.34 71,836
11/01/2013 124.23 124.23 121.765 122.94 46,427
10/31/2013 123.68 124.28 122.18 123.52 57,935
10/30/2013 124.12 124.7799 122.75 123.38 52,188
10/29/2013 124.4 124.809 123.32 124.13 115,232
10/28/2013 123.8 124.99 123.01 124.15 34,817
10/25/2013 123.01 124.51 122.01 124.05 43,879
10/24/2013 123.48 123.48 122.8 123.27 39,482
10/23/2013 123.48 123.48 122.61 123.26 68,965
10/22/2013 122.06 124.02 121.96 123.86 63,777
10/21/2013 122.24 123 121.19 122.29 42,094
10/18/2013 122.37 122.62 120.57 122.23 43,583
10/17/2013 120.52 122.28 120.52 122.26 58,296
10/16/2013 118.74 120.99 118.74 120.74 53,523
10/15/2013 118.87 119.99 118.18 118.41 51,103
10/14/2013 118.07 119.95 118.01 119.44 87,583
10/11/2013 117.91 119 117.45 118.71 43,603
10/10/2013 116.71 118.04 116.15 117.67 36,367
10/09/2013 116.55 116.55 115.25 115.53 69,249
10/08/2013 117.45 118.49 115.98 116.1 87,186
10/07/2013 117.33 118.51 116.98 117.72 112,595
10/04/2013 118.13 119.24 117.41 118.02 69,998
10/03/2013 118.33 118.68 117.14 117.78 75,743
10/02/2013 119.15 119.34 117.9 118.76 226,835
10/01/2013 116.03 119.95 116.03 119.13 151,713
09/30/2013 116.03 117.84 115.935 117.56 64,586
09/27/2013 118.47 118.48 116.84 116.99 40,716
09/26/2013 116.75 117.56 116.47 117.23 50,700
09/25/2013 114.49 116.68 114.49 116.32 114,856
09/24/2013 115.3 115.69 114.29 114.51 104,462
09/23/2013 115.35 116.29 115.12 115.3 150,275
09/20/2013 116.5 116.5 114.87 115.14 103,844
09/19/2013 116 116.705 115.13 115.91 100,440
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?