Bio Rad Laboratories Inc (BIO.B)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -0.356761701479 | 327.95 | 338.7 | 319.96 | 3 | 326.78 | CS |
| 4 | -1.48 | -0.450862121489 | 328.26 | 338.7 | 313.33 | 7 | 326.78 | CS |
| 12 | 35.92 | 12.3495839923 | 290.86 | 344 | 268.24 | 20 | 300.29304145 | CS |
| 26 | -12.52 | -3.68994989685 | 339.3 | 357.67 | 267.85 | 51 | 298.28949806 | CS |
| 52 | -60.77 | -15.6805573474 | 387.55 | 387.55 | 267.85 | 128 | 322.80099895 | CS |
| 156 | -474.73 | -59.2294544048 | 801.51 | 827.9 | 267.85 | 107 | 473.19840994 | CS |
| 260 | -9.01 | -2.68322463444 | 335.79 | 879 | 267.85 | 148 | 465.41589875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921600 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 2 |
| 1725662400 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 1 |
| 1725576000 | 326.77999 | 0 | 0.00 | 338.7 | 338.7 | 326.77999 | 7 |
| 1725489600 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 2 |
| 1725403200 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 4 |
| 1725057600 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 2 |
| 1724971200 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 2 |
| 1724884800 | 326.77999 | 0 | 0.00 | 321.39 | 326.77999 | 321.39 | 4 |
| 1724798400 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 3 |
| 1724712000 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 2 |
| 1724452800 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 4 |
| 1724366400 | 326.77999 | 0 | 0.00 | 313.33 | 326.77999 | 313.33 | 5 |
| 1724280000 | 326.77999 | 0 | 0.00 | 320.63 | 326.77999 | 320.63 | 3 |
| 1724193600 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 1 |
| 1724107200 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 4 |
| 1723848000 | 326.77999 | 0 | 0.00 | 328.49 | 328.49 | 326.5 | 4 |
| 1723761600 | 326.77999 | 0 | 0.00 | 323.5 | 326.77999 | 323.5 | 13 |
| 1723675200 | 326.77999 | 0 | 0.00 | 321.05 | 326.77999 | 321.05 | 62 |
| 1723588800 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 11 |
| 1723502400 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 0 |
| 1723243200 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 18 |
| 1723156800 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 2 |
| 1723070400 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 14 |
| 1722984000 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 2 |
| 1722897600 | 326.77999 | 0 | 0.00 | 326.77999 | 326.77999 | 326.77999 | 46 |
| 1722638400 | 326.77999 | 32.55 | 11.06 | 344 | 344 | 326.77999 | 118 |
| 1722552000 | 294.23 | 0 | 0.00 | 294.23 | 294.23 | 294.23 | 60 |
| 1722465600 | 294.23 | 0 | 0.00 | 340.3 | 340.3 | 294.23 | 3 |
| 1722379200 | 294.23 | 0 | 0.00 | 327 | 327 | 294.23 | 26 |
| 1722292800 | 294.23 | 0 | 0.00 | 319.58999 | 319.58999 | 294.23 | 16 |
| 1722033600 | 294.23 | 0 | 0.00 | 309.41 | 309.41 | 294.23 | 3 |
| 1721947200 | 294.23 | 0 | 0.00 | 294.23 | 294.23 | 294.23 | 4 |
| 1721860800 | 294.23 | 0 | 0.00 | 294.23 | 294.23 | 294.23 | 5 |
| 1721774400 | 294.23 | 0 | 0.00 | 294.23 | 294.23 | 294.23 | 4 |
| 1721688000 | 294.23 | 0 | 0.00 | 305.27999 | 305.27999 | 294.23 | 5 |
| 1721428800 | 294.23 | 10.78 | 3.80 | 294.23 | 294.23 | 294.23 | 104 |
| 1721342400 | 283.4504 | 0 | 0.00 | 320 | 320 | 283.4504 | 67 |
| 1721256000 | 283.4504 | 0 | 0.00 | 283.4504 | 283.4504 | 283.4504 | 2 |
| 1721169600 | 283.4504 | 0 | 0.00 | 283.4504 | 283.4504 | 283.4504 | 14 |
| 1721083200 | 283.4504 | 0 | 0.00 | 301.25 | 301.25 | 283.4504 | 5 |
| 1720824000 | 283.4504 | 0 | 0.00 | 283.4504 | 283.4504 | 283.4504 | 5 |
| 1720737600 | 283.4504 | 0 | 0.00 | 284.86 | 284.86 | 283.4504 | 5 |
| 1720651200 | 283.4504 | 0 | 0.00 | 282.29 | 283.4504 | 282.29 | 18 |
| 1720564800 | 283.4504 | 0 | 0.00 | 279.99 | 283.4504 | 279.99 | 5 |
| 1720478400 | 283.4504 | 0 | 0.00 | 276.70999 | 283.4504 | 276.70999 | 56 |
| 1720219200 | 283.4504 | 0 | 0.00 | 278.52999 | 283.4504 | 273.05 | 3 |
| 1720040640 | 283.4504 | 0 | 0.00 | 283.4504 | 283.4504 | 283.4504 | 4 |
| 1719960000 | 283.4504 | 0 | 0.00 | 268.24 | 283.4504 | 268.24 | 42 |
| 1719873600 | 283.4504 | 0 | 0.00 | 269.52 | 283.4504 | 269.52 | 17 |
| 1719614400 | 283.4504 | 0 | 0.00 | 277.86 | 283.4504 | 271 | 17 |
| 1719528000 | 283.4504 | 0 | 0.00 | 283.4504 | 283.4504 | 283.4504 | 4 |
| 1719441600 | 283.4504 | 0 | 0.00 | 286.66 | 286.66 | 283.4504 | 7 |
| 1719355200 | 283.4504 | 0 | 0.00 | 283.4504 | 283.4504 | 283.4504 | 2 |
| 1719268800 | 283.4504 | 0 | 0.00 | 286.72 | 286.72 | 283.4504 | 16 |
| 1719009600 | 283.4504 | 0 | 0.00 | 282.42 | 283.4504 | 282.42 | 53 |
| 1718923200 | 283.4504 | 0 | 0.00 | 283.4504 | 283.4504 | 283.4504 | 82 |
| 1718750400 | 283.4504 | 0 | 0.00 | 290.86 | 290.86 | 283.4504 | 6 |
| 1718664000 | 283.4504 | 0 | 0.00 | 287.14 | 287.14 | 283.4504 | 7 |
| 1718404800 | 283.4504 | 0 | 0.00 | 283.4504 | 283.4504 | 283.4504 | 4 |
| 1718318400 | 283.4504 | -4.95 | -1.72 | 282.35 | 283.4504 | 282 | 2005 |
| 1718232000 | 288.39999 | 0 | 0.00 | 282.20999 | 288.39999 | 282.20999 | 3 |
| 1718145600 | 288.39999 | 0 | 0.00 | 282.8 | 288.39999 | 282.8 | 9 |
| 1718059200 | 288.39999 | 0 | 0.00 | 288.39999 | 288.39999 | 288.39999 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
