Bio-Rad Labs

BIO
🏛️ usa →
270.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 756.26 762.50 752.62 755.57 0.1M
2021-12-30 755.24 761.53 750.28 758.65 0.1M
2021-12-29 747.50 753.65 741.38 750.74 0.1M
2021-12-28 763.69 763.81 746.51 747.76 0.1M
2021-12-27 751.67 765.40 749.82 764.32 0.1M
2021-12-23 742.07 754.96 737.78 746.26 0.1M
2021-12-22 739.91 748.73 737.52 743.83 0.1M
2021-12-21 731.51 740.64 721.30 739.91 0.1M
2021-12-20 731.91 737.35 718.20 728.57 0.1M
2021-12-17 733.84 743.83 728.00 731.46 0.4M
2021-12-16 742.66 749.92 733.26 734.34 0.1M
2021-12-15 724.88 747.46 720.62 744.35 0.2M
2021-12-14 744.76 746.31 714.97 723.93 0.2M
2021-12-13 746.00 768.49 744.46 752.20 0.2M
2021-12-10 755.00 761.77 740.60 746.05 0.2M
2021-12-09 770.76 770.76 752.53 753.79 0.1M
2021-12-08 758.98 770.24 751.04 770.22 0.1M
2021-12-07 749.57 765.62 748.83 752.37 0.1M
2021-12-06 743.73 749.95 730.60 742.36 0.1M
2021-12-03 753.44 756.84 733.37 741.38 0.1M
2021-12-02 752.12 764.21 745.75 748.22 0.1M
2021-12-01 753.68 771.69 737.48 755.56 0.2M
2021-11-30 752.57 764.70 744.89 753.20 0.2M
2021-11-29 751.22 761.30 744.47 749.56 0.1M
2021-11-26 744.94 768.98 741.36 750.17 0.1M
2021-11-24 738.34 739.47 732.29 736.80 0.1M
2021-11-23 751.94 751.97 732.73 741.16 0.1M
2021-11-22 774.87 774.87 757.56 757.60 0.1M
2021-11-19 781.66 783.94 775.41 776.63 0.1M
2021-11-18 780.70 780.70 764.96 772.35 0.1M
2021-11-17 776.86 784.39 767.38 779.99 0.1M
2021-11-16 753.84 779.35 753.84 770.98 0.1M
2021-11-15 759.95 766.96 752.28 753.84 0.1M
2021-11-12 754.49 759.49 740.77 756.28 0.1M
2021-11-11 737.75 752.93 736.09 752.09 0.1M
2021-11-10 733.51 742.21 731.27 733.96 0.2M
2021-11-09 731.09 737.00 726.80 732.08 0.1M
2021-11-08 730.87 736.59 721.75 732.13 0.1M
2021-11-05 773.82 773.82 712.22 725.61 0.2M
2021-11-04 776.86 784.11 774.19 783.22 0.1M
2021-11-03 782.07 782.07 763.27 779.85 0.1M
2021-11-02 790.06 795.91 776.54 779.08 0.1M
2021-11-01 797.27 797.27 782.19 784.16 0.1M
2021-10-29 780.61 798.97 762.30 794.68 0.2M
2021-10-28 769.71 794.81 760.58 788.82 0.2M
2021-10-27 774.10 774.10 760.93 764.62 0.1M
2021-10-26 772.00 779.57 766.25 773.15 0.1M
2021-10-25 753.80 771.86 751.13 770.48 0.1M
2021-10-22 763.24 768.87 749.67 753.58 0.1M
2021-10-21 753.07 764.70 745.97 759.85 0.1M
2021-10-20 739.37 750.27 738.71 747.06 0.1M
2021-10-19 732.36 739.87 731.66 732.76 0.1M
2021-10-18 721.87 731.49 715.15 727.17 0.1M
2021-10-15 720.08 725.47 713.22 721.48 0.1M
2021-10-14 718.28 729.17 718.22 720.11 0.1M
2021-10-13 716.75 726.05 708.70 708.84 0.1M
2021-10-12 723.48 725.47 703.67 709.08 0.1M
2021-10-11 719.84 726.18 715.11 718.50 0.1M
2021-10-08 733.87 739.52 716.59 722.43 0.1M
2021-10-07 727.20 740.81 726.75 731.44 0.1M
2021-10-06 723.20 725.18 713.62 722.77 0.1M
2021-10-05 733.35 740.62 722.84 723.87 0.1M
2021-10-04 738.20 746.57 725.70 730.01 0.1M
2021-10-01 747.41 747.41 717.20 741.92 0.1M
2021-09-30 753.90 764.86 744.72 745.95 0.2M
2021-09-29 758.31 769.79 746.89 749.27 0.1M
2021-09-28 760.59 760.59 740.41 753.03 0.1M
2021-09-27 797.52 797.52 756.61 766.50 0.1M
2021-09-24 796.19 804.65 790.64 802.96 0.1M
2021-09-23 790.22 801.77 786.81 797.34 0.1M
2021-09-22 789.71 791.56 781.14 785.64 0.1M
2021-09-21 784.92 790.78 777.85 785.51 0.2M
2021-09-20 776.05 785.15 774.09 782.52 0.2M
2021-09-17 786.15 794.48 780.64 788.35 0.3M
2021-09-16 789.39 789.99 776.18 785.22 0.2M
2021-09-15 798.42 807.05 784.71 790.08 0.2M
2021-09-14 796.42 811.67 788.08 802.89 0.2M
2021-09-13 821.65 821.65 780.18 791.99 0.1M
2021-09-10 816.61 822.09 811.21 820.10 0.1M
2021-09-09 815.45 815.45 803.05 810.79 0.1M
2021-09-08 805.94 818.51 800.04 813.56 0.2M
2021-09-07 813.41 817.20 789.35 806.32 0.2M
2021-09-03 822.73 825.63 811.35 819.70 0.1M
2021-09-02 817.17 832.70 817.17 825.77 0.1M
2021-09-01 801.43 818.21 801.43 814.95 0.1M
2021-08-31 816.78 816.78 797.40 804.82 0.1M
2021-08-30 792.41 814.35 792.41 813.54 0.1M
2021-08-27 800.99 806.53 791.73 792.41 0.1M
2021-08-26 798.45 800.96 787.70 797.74 0.1M
2021-08-25 789.24 802.39 786.95 798.53 0.1M
2021-08-24 779.68 789.93 778.60 788.79 0.2M
2021-08-23 783.50 787.87 780.08 782.87 0.1M
2021-08-20 779.17 782.77 772.69 780.03 0.1M
2021-08-19 767.52 779.99 766.60 776.25 0.1M
2021-08-18 778.78 782.05 768.04 770.75 0.1M
2021-08-17 777.50 781.95 771.98 780.48 0.1M
2021-08-16 779.64 783.80 771.49 781.98 0.1M
2021-08-13 764.07 778.30 763.12 778.30 0.1M
2021-08-12 752.71 766.58 750.08 766.55 0.1M
2021-08-11 760.98 760.98 744.38 752.69 0.1M
2021-08-10 757.93 769.77 757.93 763.80 0.1M
2021-08-09 753.63 758.61 747.86 756.61 0.1M
2021-08-06 762.51 762.71 749.65 753.63 0.1M
2021-08-05 765.96 766.25 752.28 763.66 0.1M
2021-08-04 746.84 765.12 746.84 762.12 0.1M
2021-08-03 738.84 756.64 738.43 745.69 0.1M
2021-08-02 742.96 746.02 720.31 736.47 0.1M
2021-07-30 713.11 756.52 713.11 739.51 0.3M
2021-07-29 707.34 714.81 704.86 707.13 0.1M
2021-07-28 701.29 710.79 701.09 705.98 0.1M
2021-07-27 686.70 703.82 684.93 702.79 0.1M
2021-07-26 682.00 687.73 677.07 685.56 0.1M
2021-07-23 676.91 685.66 672.54 682.92 0.1M
2021-07-22 667.39 677.76 666.19 675.41 0.1M
2021-07-21 669.27 669.27 647.77 663.05 0.1M
2021-07-20 673.83 679.91 667.40 668.42 0.1M
2021-07-19 673.02 676.52 667.79 673.84 0.1M
2021-07-16 666.40 676.95 665.87 674.78 0.1M
2021-07-15 655.50 671.72 655.50 666.77 0.1M
2021-07-14 665.29 668.75 658.54 658.60 0.1M
2021-07-13 672.30 675.99 664.18 664.54 0.1M
2021-07-12 677.01 680.77 671.68 673.98 0.1M
2021-07-09 672.85 678.28 669.33 675.17 0.1M
2021-07-08 664.19 677.58 663.99 672.70 0.1M
2021-07-07 669.89 675.62 665.50 673.40 0.1M
2021-07-06 667.85 672.54 665.86 667.40 0.2M
2021-07-02 660.00 667.80 656.17 666.72 0.1M
2021-07-01 645.02 659.45 644.34 657.71 0.1M
2021-06-30 644.29 645.32 636.81 644.29 0.1M
2021-06-29 642.00 647.96 642.00 645.56 0.1M
2021-06-28 635.14 646.21 633.92 643.70 0.2M
2021-06-25 633.73 636.62 630.88 633.56 0.1M
2021-06-24 629.19 633.17 626.68 631.90 0.1M
2021-06-23 626.50 627.94 622.33 625.85 0.1M
2021-06-22 624.27 626.90 621.08 624.82 0.1M
2021-06-21 626.00 627.32 616.90 625.67 0.1M
2021-06-18 616.01 626.62 616.01 622.80 0.2M
2021-06-17 611.26 619.00 607.94 617.60 0.1M
2021-06-16 610.52 615.75 608.84 612.26 0.2M
2021-06-15 608.76 610.98 602.96 609.27 0.1M
2021-06-14 602.97 607.00 598.31 606.67 0.1M
2021-06-11 605.92 605.92 598.30 601.68 0.1M
2021-06-10 580.50 606.68 577.85 602.97 0.3M
2021-06-09 585.18 586.31 578.55 581.16 0.3M
2021-06-08 584.00 584.00 575.00 581.66 0.2M
2021-06-07 578.66 583.37 577.75 579.58 0.2M
2021-06-04 582.97 584.25 575.02 581.28 0.2M
2021-06-03 576.40 584.30 575.00 581.59 0.1M
2021-06-02 580.00 584.60 576.74 581.32 0.1M
2021-06-01 603.37 607.11 581.20 581.46 0.2M
2021-05-28 603.66 610.00 601.71 602.37 0.1M
2021-05-27 593.46 600.81 591.01 598.57 0.2M
2021-05-26 590.90 592.06 580.01 591.57 0.1M
2021-05-25 592.74 596.02 584.89 592.93 0.1M
2021-05-24 599.64 600.49 592.05 593.06 0.1M
2021-05-21 602.22 602.22 591.75 594.74 0.1M
2021-05-20 588.59 599.26 588.59 598.32 0.1M
2021-05-19 586.61 589.55 581.25 588.63 0.1M
2021-05-18 587.01 593.07 581.75 588.15 0.1M
2021-05-17 597.34 600.14 587.97 589.74 0.1M
2021-05-14 593.22 603.62 592.10 600.75 0.1M
2021-05-13 586.46 595.24 582.66 590.97 0.1M
2021-05-12 592.03 598.52 582.50 583.89 0.1M
2021-05-11 593.93 598.16 590.28 596.38 0.2M
2021-05-10 611.32 615.59 602.21 603.65 0.1M
2021-05-07 607.05 615.32 605.88 608.01 0.1M
2021-05-06 598.14 605.64 592.07 602.17 0.2M
2021-05-05 600.83 606.14 589.19 601.37 0.2M
2021-05-04 603.87 607.96 593.29 598.10 0.1M
2021-05-03 631.97 634.49 607.15 610.00 0.2M
2021-04-30 640.03 657.79 622.91 630.13 0.3M
2021-04-29 651.81 651.81 625.00 640.73 0.2M
2021-04-28 645.20 651.72 640.83 649.04 0.1M
2021-04-27 648.00 650.68 641.80 648.72 0.1M
2021-04-26 640.70 648.48 638.63 648.34 0.2M
2021-04-23 641.60 645.58 634.36 640.42 0.1M
2021-04-22 632.41 640.37 629.93 639.73 0.2M
2021-04-21 627.17 637.17 626.27 634.31 0.1M
2021-04-20 632.54 634.34 621.43 628.30 0.1M
2021-04-19 626.49 633.63 621.33 629.59 0.1M
2021-04-16 624.75 627.96 618.53 626.12 0.1M
2021-04-15 617.80 632.27 616.51 624.79 0.1M
2021-04-14 613.32 620.23 604.19 612.11 0.1M
2021-04-13 607.11 621.00 607.11 614.85 0.1M
2021-04-12 602.05 606.27 599.02 603.99 0.1M
2021-04-09 596.27 602.85 593.53 602.57 0.1M
2021-04-08 581.86 595.37 581.04 592.23 0.1M
2021-04-07 586.92 586.92 575.85 576.64 0.1M
2021-04-06 579.95 593.81 578.27 587.55 0.1M
2021-04-05 582.49 588.59 580.87 582.80 0.1M
2021-04-01 572.84 582.34 569.46 579.91 0.1M
2021-03-31 570.01 576.62 564.67 571.17 0.2M
2021-03-30 568.45 569.18 563.09 564.15 0.1M
2021-03-29 574.28 576.28 563.24 570.04 0.2M
2021-03-26 563.80 579.41 559.34 578.59 0.2M
2021-03-25 559.80 561.70 547.22 559.06 0.2M
2021-03-24 573.32 574.46 555.16 559.38 0.1M
2021-03-23 581.48 581.48 569.42 571.00 0.1M
2021-03-22 571.55 589.29 571.55 580.00 0.2M
2021-03-19 570.68 576.31 566.22 568.93 0.3M
2021-03-18 564.57 584.28 562.19 570.05 0.3M
2021-03-17 555.87 570.69 553.05 566.44 0.2M
2021-03-16 568.38 574.53 554.76 560.84 0.1M
2021-03-15 562.47 574.31 562.47 569.55 0.2M
2021-03-12 561.67 562.94 555.44 559.98 0.3M
2021-03-11 567.10 574.59 563.06 568.90 0.2M
2021-03-10 566.00 571.46 557.40 559.22 0.1M
2021-03-09 562.20 575.67 561.03 561.94 0.2M
2021-03-08 565.18 575.00 553.98 554.11 0.2M
2021-03-05 566.41 571.43 552.86 567.92 0.2M
2021-03-04 563.39 573.92 553.02 562.00 0.2M
2021-03-03 588.11 589.72 566.06 566.87 0.1M
2021-03-02 598.88 600.21 586.68 591.22 0.1M
2021-03-01 590.26 602.36 590.26 597.30 0.2M
2021-02-26 588.60 592.92 578.00 584.50 0.2M
2021-02-25 593.83 596.51 579.12 582.45 0.3M
2021-02-24 592.08 605.10 584.01 594.74 0.2M
2021-02-23 599.17 599.17 582.14 594.48 0.3M
2021-02-22 632.81 632.81 602.50 603.54 0.3M
2021-02-19 653.58 656.71 634.12 637.01 0.4M
2021-02-18 653.77 667.71 649.00 651.50 0.2M
2021-02-17 651.45 658.45 646.50 655.72 0.1M
2021-02-16 661.31 665.95 647.46 649.62 0.4M
2021-02-12 650.00 689.00 649.95 662.35 0.5M
2021-02-11 636.30 644.29 626.11 643.81 0.4M
2021-02-10 642.50 647.15 626.91 631.92 0.4M
2021-02-09 628.55 645.00 627.88 636.46 0.3M
2021-02-08 620.00 636.27 619.90 628.68 0.3M
2021-02-05 608.62 619.84 607.85 616.48 0.2M
2021-02-04 589.24 607.62 587.13 605.01 0.2M
2021-02-03 596.64 600.70 581.78 591.37 0.2M
2021-02-02 598.81 611.86 595.00 596.64 0.2M
2021-02-01 577.75 593.39 573.03 591.68 0.2M
2021-01-29 566.68 584.48 564.30 573.77 0.3M
2021-01-28 554.37 570.68 548.90 566.44 0.2M
2021-01-27 565.65 566.83 545.00 547.01 0.2M
2021-01-26 591.86 592.73 568.64 570.76 0.2M
2021-01-25 599.35 601.91 584.58 588.34 0.2M
2021-01-22 589.08 596.82 588.54 594.83 0.2M
2021-01-21 601.41 601.41 586.18 589.19 0.3M
2021-01-20 610.35 617.47 598.88 600.81 0.2M
2021-01-19 610.97 612.50 598.70 608.97 0.2M
2021-01-15 592.43 606.48 589.84 601.15 0.5M
2021-01-14 606.00 606.98 590.84 593.14 0.2M
2021-01-13 611.97 611.97 602.62 604.32 0.2M
2021-01-12 617.33 617.33 604.48 610.04 0.3M
2021-01-11 618.64 623.49 609.67 615.79 0.2M
2021-01-08 629.40 635.19 613.40 621.37 0.2M
2021-01-07 620.00 636.97 619.94 629.12 0.2M
2021-01-06 575.20 614.10 575.20 612.20 0.2M
2021-01-05 574.75 589.25 566.99 584.13 0.3M
2021-01-04 580.99 584.33 560.97 575.26 0.3M