Italia Markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
304,15+8,63 (+2,92%)
Alla chiusura: 04:00PM EDT
304,15 0,00 (0,00%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024297,57304,44297,54304,15304,15301.900
11 lug 2024284,06295,69283,82295,52295,52246.500
10 lug 2024274,68281,94272,58280,35280,35225.800
09 lug 2024275,36276,11271,88274,88274,88266.400
08 lug 2024279,45279,68273,86274,94274,94195.600
05 lug 2024271,38277,63270,59276,94276,94194.000
03 lug 2024268,87271,07267,00270,07270,07150.100
02 lug 2024263,50270,34262,12267,55267,55307.600
01 lug 2024273,68276,23263,39263,97263,97301.000
28 giu 2024273,11275,52269,21273,11273,11428.300
27 giu 2024277,90278,19271,53271,99271,99188.000
26 giu 2024279,99281,30276,92278,03278,03217.100
25 giu 2024282,31284,39279,75280,25280,25306.600
24 giu 2024289,15289,57281,05283,88283,88310.800
21 giu 2024287,89290,00282,98287,98287,981.318.000
20 giu 2024284,00287,35280,00285,62285,62359.400
18 giu 2024295,95296,70287,60288,99288,99398.600
17 giu 2024286,89299,10286,47295,77295,77383.300
14 giu 2024281,40283,41280,55282,26282,26203.900
13 giu 2024281,28283,94280,49281,80281,80297.500
12 giu 2024284,90287,10280,47283,29283,29162.300
11 giu 2024282,78283,60281,12281,17281,17191.900
10 giu 2024284,71288,94283,44284,45284,45223.200
07 giu 2024287,71288,82284,74287,02287,02210.300
06 giu 2024288,94294,74286,56289,00289,00232.400
05 giu 2024289,13289,86284,25289,10289,10154.200
04 giu 2024288,74289,27284,55288,42288,42178.700
03 giu 2024286,96292,68284,98288,96288,96233.200
31 mag 2024283,07287,74282,91286,86286,86323.900
30 mag 2024282,63285,43281,17282,01282,01240.900
29 mag 2024283,19285,95280,99285,00285,00193.600
28 mag 2024287,00289,56284,61286,09286,09283.700
24 mag 2024292,05292,18286,16287,21287,21141.600
23 mag 2024292,57293,23287,97290,25290,25242.000
22 mag 2024288,92295,59288,92291,84291,84166.200
21 mag 2024291,21292,86288,71289,45289,45175.900
20 mag 2024293,00294,99290,00291,88291,88195.200
17 mag 2024296,00296,00290,86293,85293,85189.800
16 mag 2024299,79302,71295,17295,73295,73224.200
15 mag 2024298,04302,69295,00300,97300,97234.800
14 mag 2024288,17294,85288,00294,01294,01197.200
13 mag 2024281,29286,95279,30285,44285,44186.600
10 mag 2024279,06286,01277,79282,00282,00239.400
09 mag 2024268,83277,44266,52277,31277,31200.700
08 mag 2024272,52279,15267,69268,26268,26270.400
07 mag 2024281,47283,01278,88279,91279,91201.700
06 mag 2024280,07284,88280,00281,97281,97207.600
03 mag 2024280,75283,50279,57279,83279,83196.200
02 mag 2024275,99279,33272,48279,31279,31236.900
01 mag 2024270,00279,70268,33274,06274,06383.500
30 apr 2024274,20274,75269,05269,75269,75307.300
29 apr 2024277,44281,44275,51277,11277,11149.400
26 apr 2024275,27279,77274,91275,94275,94179.200
25 apr 2024277,88278,07272,35275,60275,60164.800
24 apr 2024283,79285,27277,36278,21278,21209.100
23 apr 2024286,04294,33284,05285,28285,28250.500
22 apr 2024281,73283,42277,71280,13280,13217.100
19 apr 2024283,12285,27276,24279,73279,73294.100
18 apr 2024275,83286,65268,92281,02281,02373.400
17 apr 2024297,04299,22290,40290,86290,86214.100
16 apr 2024300,00300,00292,52292,75292,75199.600
15 apr 2024304,78305,77297,72300,41300,41173.100
12 apr 2024309,06309,80300,00300,45300,45251.200
11 apr 2024330,41330,49311,66311,87311,87271.100
10 apr 2024330,29332,01326,60331,09331,09105.600
09 apr 2024330,26339,90329,36339,48339,48101.500
08 apr 2024324,60329,31324,52326,32326,32201.300
05 apr 2024322,38328,37322,38324,59324,59159.000
04 apr 2024330,50331,93322,02322,83322,83130.200
03 apr 2024322,13333,30322,13328,18328,18200.300
02 apr 2024335,77337,45328,44328,72328,72225.700
01 apr 2024346,83346,83337,21338,98338,98261.900
28 mar 2024350,32350,32345,05345,87345,87137.900
27 mar 2024342,63350,09339,20349,56349,56189.700
26 mar 2024342,77343,83340,04340,52340,52109.900
25 mar 2024350,06350,06337,15341,11341,11167.600
22 mar 2024354,07360,13350,43350,46350,46327.600
21 mar 2024339,65352,57337,25351,99351,99211.000
20 mar 2024334,50338,04332,22336,29336,29172.200
19 mar 2024331,68337,23329,28336,48336,48127.900
18 mar 2024333,87336,73332,63333,43333,43146.300
15 mar 2024328,14336,36328,14333,51333,51166.900
14 mar 2024334,47335,68329,16332,40332,40153.000
13 mar 2024338,42340,79334,78336,43336,43129.200
12 mar 2024344,31344,31336,35337,22337,22148.800
11 mar 2024343,72347,99341,64344,25344,25112.400
08 mar 2024339,40345,31339,40343,76343,76141.100
07 mar 2024335,82339,40334,22339,40339,40116.800
06 mar 2024334,22339,49331,14333,25333,25145.700
05 mar 2024332,91336,50329,93330,94330,94196.800
04 mar 2024332,87338,68331,91334,67334,67145.400
01 mar 2024324,93335,98322,03332,30332,30310.200
29 feb 2024331,66334,99325,19325,88325,88279.300
28 feb 2024329,73331,68326,76330,35330,35223.300
27 feb 2024340,21340,21328,41329,74329,74200.200
26 feb 2024336,67339,01335,82338,16338,16267.400
23 feb 2024340,60341,37336,38337,99337,99277.100
22 feb 2024341,27342,00336,08338,47338,47390.400
21 feb 2024341,86350,33335,15338,64338,64571.100
20 feb 2024337,30346,11337,30343,76343,76296.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...