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
2024-12-31 329.39 329.39 325.75 328.51 0.1M
2024-12-30 328.00 328.74 323.05 326.34 0.1M
2024-12-27 329.59 332.13 326.56 330.87 0.1M
2024-12-26 328.35 332.34 328.35 331.39 0.1M
2024-12-24 329.95 330.53 323.56 330.53 0.0M
2024-12-23 325.44 328.89 323.70 328.36 0.1M
2024-12-20 325.72 334.10 325.72 327.47 0.7M
2024-12-19 322.99 330.44 318.27 325.94 0.2M
2024-12-18 337.54 338.58 322.62 323.94 0.2M
2024-12-17 342.98 351.08 337.16 337.85 0.2M
2024-12-16 333.60 344.59 333.60 342.95 0.2M
2024-12-13 340.54 340.54 329.08 336.28 0.2M
2024-12-12 337.76 342.49 337.30 340.01 0.1M
2024-12-11 341.26 343.09 337.72 341.51 0.2M
2024-12-10 348.13 348.13 338.59 339.87 0.2M
2024-12-09 324.83 347.80 324.83 345.60 0.2M
2024-12-06 324.41 329.93 320.37 325.50 0.2M
2024-12-05 337.49 337.49 321.42 322.36 0.1M
2024-12-04 328.50 340.62 325.44 338.44 0.3M
2024-12-03 337.62 337.62 329.99 332.28 0.1M
2024-12-02 337.49 341.08 335.82 338.77 0.1M
2024-11-29 340.18 342.29 337.99 340.53 0.1M
2024-11-27 341.75 345.49 336.77 338.48 0.1M
2024-11-26 337.60 339.21 326.66 337.73 0.2M
2024-11-25 334.98 343.66 333.05 336.09 0.3M
2024-11-22 324.30 334.71 321.62 332.91 0.2M
2024-11-21 323.03 326.45 320.32 325.58 0.2M
2024-11-20 319.84 331.00 319.60 323.69 0.3M
2024-11-19 310.02 321.46 310.02 320.66 0.2M
2024-11-18 317.63 318.38 306.42 313.15 0.3M
2024-11-15 349.07 349.07 319.25 320.31 0.3M
2024-11-14 360.83 361.41 348.60 350.23 0.1M
2024-11-13 363.36 366.00 358.55 363.20 0.1M
2024-11-12 365.71 371.84 363.22 364.53 0.2M
2024-11-11 370.17 371.84 363.05 365.95 0.2M
2024-11-08 371.17 372.40 368.37 369.25 0.1M
2024-11-07 375.48 377.46 369.91 372.87 0.2M
2024-11-06 377.45 387.99 359.61 372.93 0.2M
2024-11-05 363.14 376.38 361.13 374.28 0.2M
2024-11-04 367.06 372.10 365.13 368.92 0.2M
2024-11-01 362.90 372.27 357.30 368.42 0.3M
2024-10-31 348.47 359.22 340.00 358.19 0.4M
2024-10-30 331.60 337.85 328.17 330.58 0.2M
2024-10-29 327.60 332.76 325.66 331.64 0.2M
2024-10-28 323.50 329.34 319.75 328.59 0.2M
2024-10-25 328.51 330.40 319.57 320.23 0.2M
2024-10-24 335.21 336.01 327.65 328.08 0.2M
2024-10-23 341.85 341.85 332.91 335.08 0.2M
2024-10-22 339.89 341.41 335.22 339.84 0.2M
2024-10-21 343.76 344.70 340.27 343.12 0.1M
2024-10-18 343.95 347.13 338.84 346.37 0.2M
2024-10-17 345.00 350.53 339.15 343.98 0.2M
2024-10-16 340.99 340.99 329.08 329.79 0.2M
2024-10-15 342.36 346.09 340.74 342.16 0.1M
2024-10-14 336.91 342.64 334.36 341.06 0.2M
2024-10-11 334.07 339.99 334.07 336.92 0.2M
2024-10-10 336.23 337.75 330.93 333.40 0.2M
2024-10-09 339.04 339.04 334.87 338.61 0.2M
2024-10-08 339.43 344.16 336.64 339.22 0.1M
2024-10-07 340.71 343.86 335.78 341.02 0.2M
2024-10-04 338.57 343.86 332.46 343.70 0.2M
2024-10-03 339.47 340.98 333.11 337.09 0.2M
2024-10-02 335.68 343.97 333.26 342.62 0.3M
2024-10-01 338.55 339.45 330.49 337.69 0.2M
2024-09-30 330.90 335.48 328.64 334.58 0.2M
2024-09-27 333.46 337.00 331.27 331.77 0.1M
2024-09-26 319.32 332.10 319.32 332.10 0.2M
2024-09-25 329.51 329.96 315.31 315.55 0.2M
2024-09-24 328.20 331.09 324.85 327.89 0.2M
2024-09-23 330.70 331.55 322.39 326.60 0.3M
2024-09-20 343.60 343.60 325.88 330.01 5.8M
2024-09-19 345.56 347.70 341.99 344.60 0.3M
2024-09-18 335.10 345.68 331.72 340.45 0.3M
2024-09-17 332.01 340.57 330.16 333.66 0.2M
2024-09-16 329.55 333.60 325.50 330.26 0.2M
2024-09-13 323.61 326.26 319.47 326.22 0.2M
2024-09-12 318.32 322.22 311.04 321.93 0.1M
2024-09-11 322.18 322.71 314.48 319.20 0.2M
2024-09-10 322.51 328.32 319.01 324.21 0.2M
2024-09-09 331.37 332.04 319.31 323.09 0.5M
2024-09-06 333.54 337.50 327.48 329.75 0.1M
2024-09-05 330.17 334.91 327.76 333.28 0.2M
2024-09-04 331.11 334.38 326.41 330.91 0.2M
2024-09-03 333.52 338.79 330.37 334.31 0.4M
2024-08-30 334.90 338.00 332.28 337.32 0.2M
2024-08-29 330.41 334.86 327.79 333.71 0.2M
2024-08-28 318.25 331.11 318.25 328.75 0.2M
2024-08-27 315.00 320.58 311.11 319.37 0.2M
2024-08-26 315.27 316.93 312.50 313.42 0.1M
2024-08-23 311.26 318.79 309.21 314.94 0.2M
2024-08-22 318.04 318.04 309.12 310.03 0.2M
2024-08-21 319.98 320.54 316.07 316.23 0.2M
2024-08-20 327.89 327.89 318.69 318.69 0.3M
2024-08-19 325.70 327.65 321.49 326.33 0.2M
2024-08-16 325.59 328.10 321.54 325.58 0.4M
2024-08-15 322.24 328.66 319.10 325.62 0.2M
2024-08-14 325.57 325.94 318.70 320.45 0.1M
2024-08-13 319.79 328.48 319.45 326.00 0.2M
2024-08-12 325.06 325.06 313.16 318.41 0.2M
2024-08-09 327.68 328.44 322.25 325.29 0.2M
2024-08-08 318.60 330.88 318.10 328.36 0.2M
2024-08-07 329.39 329.80 318.31 318.69 0.2M
2024-08-06 329.46 340.08 326.92 326.93 0.2M
2024-08-05 325.77 336.60 316.60 328.68 0.3M
2024-08-02 336.54 353.09 324.80 335.93 0.4M
2024-08-01 339.14 343.00 332.98 341.25 0.3M
2024-07-31 338.85 344.00 333.28 338.36 0.3M
2024-07-30 327.79 342.17 327.74 340.23 0.2M
2024-07-29 319.80 327.05 316.43 325.63 0.2M
2024-07-26 316.10 323.56 313.96 319.42 0.2M
2024-07-25 309.39 324.38 309.39 315.17 0.2M
2024-07-24 306.19 313.06 306.19 309.91 0.2M
2024-07-23 307.25 311.72 304.99 305.22 0.2M
2024-07-22 297.82 303.06 291.66 301.92 0.2M
2024-07-19 299.01 299.37 291.48 296.82 0.3M
2024-07-18 317.16 323.17 299.94 300.27 0.3M
2024-07-17 313.07 320.23 312.43 318.64 0.2M
2024-07-16 304.47 314.98 303.37 314.52 0.2M
2024-07-15 304.63 307.82 298.61 302.11 0.2M
2024-07-12 297.57 304.44 297.54 304.15 0.3M
2024-07-11 284.06 295.69 283.82 295.52 0.2M
2024-07-10 274.68 281.94 272.59 280.35 0.2M
2024-07-09 275.36 276.11 271.88 274.88 0.3M
2024-07-08 279.45 279.68 273.86 274.94 0.2M
2024-07-05 271.38 277.63 270.59 276.94 0.2M
2024-07-03 268.87 271.07 267.00 270.07 0.2M
2024-07-02 263.50 270.34 262.12 267.55 0.3M
2024-07-01 273.68 276.23 263.39 263.97 0.3M
2024-06-28 273.11 275.53 269.21 273.11 0.4M
2024-06-27 277.90 278.19 271.53 271.99 0.2M
2024-06-26 279.99 281.30 276.92 278.03 0.2M
2024-06-25 282.31 284.39 279.75 280.25 0.3M
2024-06-24 289.15 289.57 281.05 283.88 0.3M
2024-06-21 287.89 290.00 282.98 287.98 1.3M
2024-06-20 284.00 287.35 280.00 285.62 0.4M
2024-06-18 295.95 296.70 287.60 288.99 0.4M
2024-06-17 286.89 299.10 286.47 295.77 0.4M
2024-06-14 281.40 283.41 280.55 282.26 0.2M
2024-06-13 281.28 283.94 280.49 281.80 0.3M
2024-06-12 284.90 287.10 280.47 283.29 0.2M
2024-06-11 282.78 283.60 281.12 281.17 0.2M
2024-06-10 284.71 288.94 283.44 284.45 0.2M
2024-06-07 287.71 288.82 284.74 287.02 0.2M
2024-06-06 288.94 294.74 286.56 289.00 0.2M
2024-06-05 289.13 289.86 284.25 289.10 0.2M
2024-06-04 288.74 289.27 284.55 288.42 0.2M
2024-06-03 286.96 292.68 284.54 288.96 0.2M
2024-05-31 283.07 287.74 282.91 286.86 0.3M
2024-05-30 282.63 285.43 281.17 282.01 0.2M
2024-05-29 283.19 285.95 280.99 285.00 0.2M
2024-05-28 287.00 289.56 284.61 286.09 0.3M
2024-05-24 292.05 292.18 286.16 287.21 0.1M
2024-05-23 292.57 293.23 287.97 290.25 0.2M
2024-05-22 288.92 295.59 288.92 291.84 0.2M
2024-05-21 291.21 292.86 288.71 289.45 0.2M
2024-05-20 293.00 294.99 290.00 291.88 0.2M
2024-05-17 296.00 296.00 290.86 293.85 0.2M
2024-05-16 299.79 302.71 295.17 295.73 0.2M
2024-05-15 298.04 302.69 295.00 300.97 0.2M
2024-05-14 288.17 294.85 288.00 294.01 0.2M
2024-05-13 281.29 286.95 279.30 285.44 0.2M
2024-05-10 279.06 286.01 277.79 282.00 0.2M
2024-05-09 268.83 277.44 266.52 277.31 0.2M
2024-05-08 272.52 279.15 267.69 268.26 0.3M
2024-05-07 281.47 283.01 278.88 279.91 0.2M
2024-05-06 280.07 284.88 280.00 281.97 0.2M
2024-05-03 280.75 283.50 279.57 279.83 0.2M
2024-05-02 275.99 279.33 272.48 279.31 0.2M
2024-05-01 270.00 279.70 268.33 274.06 0.4M
2024-04-30 274.20 274.75 269.05 269.75 0.3M
2024-04-29 277.44 281.44 275.51 277.11 0.2M
2024-04-26 275.27 279.77 274.91 275.94 0.2M
2024-04-25 277.88 278.07 272.35 275.60 0.2M
2024-04-24 283.79 285.27 277.36 278.21 0.2M
2024-04-23 286.04 294.33 284.05 285.28 0.3M
2024-04-22 281.73 283.42 277.71 280.13 0.2M
2024-04-19 283.12 285.27 276.24 279.73 0.3M
2024-04-18 275.83 286.65 268.92 281.02 0.4M
2024-04-17 297.04 299.22 290.40 290.86 0.2M
2024-04-16 300.00 300.00 292.52 292.75 0.2M
2024-04-15 304.78 305.77 297.72 300.41 0.2M
2024-04-12 309.06 309.80 300.00 300.45 0.3M
2024-04-11 330.41 330.49 311.66 311.87 0.3M
2024-04-10 330.29 332.01 326.60 331.09 0.1M
2024-04-09 330.26 339.90 329.36 339.48 0.1M
2024-04-08 324.60 329.31 324.52 326.32 0.2M
2024-04-05 322.38 328.37 322.38 324.59 0.2M
2024-04-04 330.50 331.93 322.02 322.83 0.1M
2024-04-03 322.13 333.30 322.13 328.18 0.2M
2024-04-02 335.77 337.45 328.44 328.72 0.2M
2024-04-01 346.83 346.83 337.21 338.98 0.3M
2024-03-28 350.32 350.32 345.05 345.87 0.1M
2024-03-27 342.63 350.09 339.20 349.56 0.2M
2024-03-26 342.77 343.83 340.04 340.52 0.1M
2024-03-25 350.06 350.06 337.15 341.11 0.2M
2024-03-22 354.07 360.13 350.43 350.46 0.3M
2024-03-21 339.65 352.57 337.25 351.99 0.2M
2024-03-20 334.50 338.04 332.22 336.29 0.2M
2024-03-19 331.68 337.23 329.28 336.48 0.1M
2024-03-18 333.87 336.73 332.63 333.43 0.1M
2024-03-15 328.14 336.36 328.14 333.51 0.2M
2024-03-14 334.47 335.68 329.16 332.40 0.2M
2024-03-13 338.42 340.79 334.78 336.43 0.1M
2024-03-12 344.31 344.31 336.35 337.22 0.1M
2024-03-11 343.72 347.99 341.64 344.25 0.1M
2024-03-08 339.40 345.31 339.40 343.76 0.1M
2024-03-07 335.82 339.40 334.22 339.40 0.1M
2024-03-06 334.22 339.49 331.14 333.25 0.1M
2024-03-05 332.91 336.50 329.93 330.94 0.2M
2024-03-04 332.87 338.68 331.91 334.67 0.1M
2024-03-01 324.93 335.98 322.03 332.30 0.3M
2024-02-29 331.66 334.99 325.19 325.88 0.3M
2024-02-28 329.73 331.68 326.76 330.35 0.2M
2024-02-27 340.21 340.21 328.41 329.74 0.2M
2024-02-26 336.67 339.01 335.82 338.16 0.3M
2024-02-23 340.60 341.37 336.38 337.99 0.3M
2024-02-22 341.27 342.00 336.08 338.47 0.4M
2024-02-21 341.86 350.33 335.15 338.64 0.6M
2024-02-20 337.30 346.11 337.30 343.76 0.3M
2024-02-16 350.00 364.24 335.71 340.52 0.5M
2024-02-15 326.75 334.85 326.75 328.73 0.2M
2024-02-14 317.84 328.13 315.89 327.91 0.2M
2024-02-13 322.00 323.20 312.18 316.10 0.2M
2024-02-12 325.92 328.79 324.56 326.31 0.2M
2024-02-09 326.11 327.49 322.62 325.22 0.1M
2024-02-08 322.74 328.52 322.74 326.11 0.1M
2024-02-07 327.74 328.39 321.62 325.16 0.2M
2024-02-06 319.80 325.73 319.31 325.01 0.2M
2024-02-05 319.00 322.02 316.22 318.72 0.1M
2024-02-02 325.60 327.17 318.43 320.43 0.2M
2024-02-01 320.36 329.41 320.36 328.96 0.1M
2024-01-31 334.68 334.68 320.89 320.89 0.2M
2024-01-30 330.44 334.59 329.05 332.41 0.2M
2024-01-29 327.69 331.94 326.34 330.04 0.2M
2024-01-26 333.51 338.19 327.66 329.05 0.4M
2024-01-25 321.34 324.60 316.01 316.30 0.3M
2024-01-24 316.31 318.61 314.37 316.56 0.2M
2024-01-23 316.44 316.76 311.08 315.25 0.2M
2024-01-22 307.71 315.05 307.71 312.84 0.1M
2024-01-19 304.55 307.59 302.65 306.62 0.3M
2024-01-18 304.46 308.26 303.22 304.11 0.3M
2024-01-17 311.60 319.16 303.21 304.12 0.1M
2024-01-16 316.08 317.30 312.37 315.22 0.2M
2024-01-12 323.11 325.42 316.30 318.56 0.2M
2024-01-11 318.81 323.61 316.91 320.83 0.2M
2024-01-10 316.68 321.03 313.03 320.76 0.2M
2024-01-09 319.57 329.72 316.99 317.77 0.2M
2024-01-08 316.61 323.22 315.78 321.98 0.1M
2024-01-05 314.23 319.97 314.23 316.38 0.2M
2024-01-04 318.34 321.53 313.61 316.48 0.1M
2024-01-03 326.53 326.53 317.31 318.86 0.1M
2024-01-02 320.73 331.37 320.05 327.99 0.2M