Italia markets open in 3 hours 13 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
398,41-5,65 (-1,40%)
Alla chiusura: 04:03PM EST
398,41 0,00 (0,00%)
Dopo ore: 04:15PM EST
Periodo di tempo:
28 nov 2021 - 28 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2022401,64402,77396,45398,41398,41203.500
25 nov 2022402,89406,54400,77404,06404,0654.000
23 nov 2022404,88409,88402,01403,94403,94141.800
22 nov 2022402,05405,54395,78405,48405,48116.300
21 nov 2022395,56401,00392,46398,17398,17199.100
18 nov 2022404,12405,33392,10398,12398,12147.100
17 nov 2022405,00409,80387,63394,56394,56208.300
16 nov 2022421,50421,50405,49408,06408,06228.100
15 nov 2022434,28434,28417,34421,11421,11232.800
14 nov 2022433,10435,61422,10422,10422,10230.300
11 nov 2022428,91450,81427,97435,68435,68365.800
10 nov 2022420,75430,17419,78427,58427,58428.000
09 nov 2022380,15406,41379,89403,49403,49647.000
08 nov 2022380,81402,91378,13381,83381,83460.700
07 nov 2022381,07382,51371,74378,89378,89355.300
04 nov 2022368,83378,75362,17378,20378,20304.700
03 nov 2022351,20368,10346,17365,15365,15335.100
02 nov 2022356,97370,80352,96356,02356,02380.500
01 nov 2022357,64358,83347,71358,35358,35241.400
31 ott 2022349,89356,92344,63351,71351,71424.600
28 ott 2022365,70377,78350,26354,30354,30536.600
27 ott 2022393,94395,01380,00385,02385,02296.400
26 ott 2022388,83399,75387,57394,11394,11342.000
25 ott 2022382,18389,84381,21389,00389,00522.400
24 ott 2022380,44382,08372,37377,94377,94363.200
21 ott 2022377,06379,65370,34378,21378,21224.300
20 ott 2022384,04387,69372,99375,80375,80214.400
19 ott 2022395,64398,21376,20385,23385,23228.200
18 ott 2022415,40418,71404,51406,69406,69154.000
17 ott 2022404,50410,32401,16404,13404,13192.600
14 ott 2022397,23401,15389,98394,71394,71218.500
13 ott 2022373,97401,04368,42394,89394,89217.900
12 ott 2022392,83396,30382,50384,07384,07165.400
11 ott 2022387,12395,07379,94390,13390,13355.600
10 ott 2022431,60442,78385,47392,95392,95697.800
07 ott 2022446,68446,68428,39428,93428,93136.600
06 ott 2022453,50456,50447,35452,85452,85178.400
05 ott 2022442,03457,93440,32456,01456,01208.500
04 ott 2022436,18449,77436,18449,39449,39176.300
03 ott 2022418,82433,33414,65427,84427,84178.300
30 set 2022420,19427,48416,86417,14417,14263.400
29 set 2022425,46429,39416,85418,24418,24329.300
28 set 2022416,22431,99414,66428,71428,71187.100
27 set 2022420,56420,56409,48412,59412,59117.400
26 set 2022419,14427,43412,31414,52414,52124.100
23 set 2022414,23422,61406,24421,93421,93257.400
22 set 2022427,83428,61414,83418,55418,55271.800
21 set 2022437,78447,30430,97430,97430,97184.500
20 set 2022443,24443,24433,79437,39437,39135.200
19 set 2022445,57446,45437,13445,50445,50160.200
16 set 2022467,93467,93445,14448,54448,54328.000
15 set 2022477,40484,78470,91472,75472,75115.100
14 set 2022478,95483,79471,19477,48477,48113.700
13 set 2022500,72500,72478,26479,40479,40137.200
12 set 2022511,30514,25509,33512,79512,7992.500
09 set 2022501,36513,65499,16509,38509,3894.400
08 set 2022484,88501,05484,88500,33500,33153.400
07 set 2022478,34493,06475,35491,38491,38119.000
06 set 2022477,54480,85468,48477,91477,91124.500
02 set 2022488,69492,62477,61478,32478,3293.200
01 set 2022482,24486,79473,24486,25486,2593.600
31 ago 2022485,00491,54483,38485,04485,04194.300
30 ago 2022492,15492,53477,21483,50483,50149.400
29 ago 2022492,05498,04488,02488,31488,31130.000
26 ago 2022514,01516,90493,85495,28495,28120.700
25 ago 2022505,55515,23502,22514,63514,6393.400
24 ago 2022497,46501,28494,66499,09499,0966.700
23 ago 2022497,25503,16493,03494,62494,6262.700
22 ago 2022503,03511,12499,03500,10500,1087.500
19 ago 2022518,87524,09509,21510,20510,20109.800
18 ago 2022525,04527,34515,45519,57519,5794.500
17 ago 2022529,78541,15521,39524,11524,1196.400
16 ago 2022537,88542,28531,87533,97533,9774.800
15 ago 2022547,00552,46541,97546,52546,52169.100
12 ago 2022553,89556,32542,32548,74548,7479.700
11 ago 2022552,49572,70546,13549,12549,12132.200
10 ago 2022529,25549,66529,00548,49548,49171.600
09 ago 2022533,00533,00516,28518,86518,86105.000
08 ago 2022539,17544,88534,50535,08535,08105.900
05 ago 2022531,92540,90528,77539,65539,6584.900
04 ago 2022548,57550,18534,61538,84538,84113.600
03 ago 2022552,14559,03547,92548,55548,55142.900
02 ago 2022550,13561,26545,02547,96547,96108.300
01 ago 2022558,45564,50552,59553,61553,61173.500
29 lug 2022560,99569,89554,94563,26563,26248.100
28 lug 2022550,00563,78542,98559,86559,86236.300
27 lug 2022532,61547,43532,61546,69546,69146.500
26 lug 2022528,37535,50517,84534,68534,68164.600
25 lug 2022522,65528,50519,33528,18528,18103.800
22 lug 2022535,02535,02519,00524,62524,62113.100
21 lug 2022505,00536,75505,00534,41534,41212.700
20 lug 2022492,71500,93492,38496,04496,04127.600
19 lug 2022482,83491,67481,37490,09490,09154.200
18 lug 2022494,93500,42472,80475,79475,79190.300
15 lug 2022496,90496,90483,40494,04494,04166.700
14 lug 2022491,89491,89472,45487,95487,95208.400
13 lug 2022493,18505,39492,93499,17499,17105.700
12 lug 2022516,78518,06495,54500,29500,29232.900
11 lug 2022514,43528,84509,46521,87521,87241.900
08 lug 2022506,13517,86506,13517,12517,12216.800
*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...