Quantcast

Bio-Rad Laboratories, Inc. Class A Common Stock Historical Stock Prices

BIO 
$314.12
*  
0.45
0.14%
Get BIO Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
16:00 314.94 317.52 312.615 314.12 227,980
03/18/2019 310.17 313.8 308.44 313.67 356,302
03/15/2019 312.24 313.11 309.07 310.33 297,187
03/14/2019 309.52 312.98 307.79 311.87 230,763
03/13/2019 310.55 313.07 308.47 309.42 240,021
03/12/2019 308.95 310.91 306.33 308.87 205,177
03/11/2019 305.18 309.36 304.58 308.27 381,106
03/08/2019 300.41 305.21 299.55 303.86 376,763
03/07/2019 306.81 306.81 301.87 302.6 290,501
03/06/2019 311.58 312.76 307.26 308.73 272,215
03/05/2019 313.72 316.525 311.005 312.32 289,699
03/04/2019 315.5 316.35 309.33 312.79 475,610
03/01/2019 302 323.945 302 317.41 913,881
02/28/2019 273.71 275.58 268.96 270.9 406,818
02/27/2019 272.31 275.5 271.13 273.99 225,568
02/26/2019 273.48 275.71 271.83 272.87 202,318
02/25/2019 276.02 277.36 274 275.22 261,536
02/22/2019 275.35 275.71 271.7 274.26 247,546
02/21/2019 273.28 275.8 271.25 274.34 232,693
02/20/2019 270.23 273.045 269.23 272.74 197,162
02/19/2019 269.33 270.34 266.9459 270.06 274,858
02/15/2019 262.99 270.49 262.38 270.34 268,873
02/14/2019 261.48 265.735 260.37 261.42 226,253
02/13/2019 258.6 262.38 256.246 261.79 277,437
02/12/2019 254.41 259.35 253.11 258.1 363,370
02/11/2019 250.3 254.855 250.05 252.93 467,122
02/08/2019 246.44 249.02 245.59 248.85 264,079
02/07/2019 251.51 252.6415 246.7 248.03 225,593
02/06/2019 250.14 253.36 248.43 252.7 206,804
02/05/2019 250.85 253.2 249.73 250.15 168,518
02/04/2019 251.38 251.38 247.8952 250.7 186,860
02/01/2019 249.75 252.625 248.08 251.12 257,797
01/31/2019 244.56 250.11 243.74 249.87 216,057
01/30/2019 240 245.1 238.48 244.98 192,544
01/29/2019 238.04 241.9 238.01 239.3 183,725
01/28/2019 237.86 238.21 235.52 238.07 124,474
01/25/2019 238.55 240.68 236.53 240.31 205,044
01/24/2019 237 239.03 236.29 237.07 142,717
01/23/2019 236.31 237.71 233.18 237.09 159,717
01/22/2019 238.87 240.9 234.29 235.52 166,133
01/18/2019 239.81 242.55 237.89 239.65 321,116
01/17/2019 236.23 239.65 235.44 237.84 246,789
01/16/2019 238.75 240.53 236.32 236.56 204,561
01/15/2019 236.68 239.28 236.68 237.9 276,609
01/14/2019 238.5 239.45 236.37 236.37 259,502
01/11/2019 240.3 242 238.2 241.42 126,956
01/10/2019 235.88 242.15 235.68 240.87 216,735
01/09/2019 236.61 241.4 236.61 237.37 264,606
01/08/2019 235 236.91 232.48 235.53 234,372
01/07/2019 227.52 234.82 227.26 233.67 349,136
01/04/2019 224.5 228.34 224.11 226.28 439,165
01/03/2019 228.18 231.26 223.89 224.3 172,145
01/02/2019 229.73 231.23 226.73 228.08 165,788
12/31/2018 231.32 233.695 227.5 232.22 165,110
12/28/2018 231.34 234.47 228.2015 229.66 97,133
12/27/2018 224.94 229.88 222.67 229.88 149,322
12/26/2018 221 227.75 220.05 227.43 202,705
12/24/2018 224.54 224.54 220.1 220.1 45,188
12/21/2018 231.62 232 224.815 225.45 222,678
12/20/2018 233.92 236.935 228.6541 231.04 133,227
12/19/2018 240.43 243.36 232.08 234.93 264,316
12/18/2018 244.4 247.19 237.04 239.95 139,555
*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?

Smart Portfolio