La bourse est fermée

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
275,94+0,34 (+0,12 %)
À la clôture : 04:00PM EDT
276,89 +0,95 (+0,34 %)
Échanges après Bourse : 05:59PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024275,27279,77274,91275,94275,94179 200
25 avr. 2024277,88278,07272,35275,60275,60164 800
24 avr. 2024283,79285,27277,36278,21278,21209 100
23 avr. 2024286,04294,33284,05285,28285,28250 500
22 avr. 2024281,73283,42277,71280,13280,13217 100
19 avr. 2024283,12285,27276,24279,73279,73294 100
18 avr. 2024275,83286,65268,92281,02281,02373 400
17 avr. 2024297,04299,22290,40290,86290,86214 100
16 avr. 2024300,00300,00292,52292,75292,75199 600
15 avr. 2024304,78305,77297,72300,41300,41173 100
12 avr. 2024309,06309,80300,00300,45300,45251 200
11 avr. 2024330,41330,49311,66311,87311,87271 100
10 avr. 2024330,29332,01326,60331,09331,09105 600
09 avr. 2024330,26339,90329,36339,48339,48101 500
08 avr. 2024324,60329,31324,52326,32326,32201 300
05 avr. 2024322,38328,37322,38324,59324,59159 000
04 avr. 2024330,50331,93322,02322,83322,83130 200
03 avr. 2024322,13333,30322,13328,18328,18200 300
02 avr. 2024335,77337,45328,44328,72328,72225 700
01 avr. 2024346,83346,83337,21338,98338,98261 900
28 mars 2024350,32350,32345,05345,87345,87137 900
27 mars 2024342,63350,09339,20349,56349,56189 700
26 mars 2024342,77343,83340,04340,52340,52109 900
25 mars 2024350,06350,06337,15341,11341,11167 600
22 mars 2024354,07360,13350,43350,46350,46327 600
21 mars 2024339,65352,57337,25351,99351,99211 000
20 mars 2024334,50338,04332,22336,29336,29172 200
19 mars 2024331,68337,23329,28336,48336,48127 900
18 mars 2024333,87336,73332,63333,43333,43146 300
15 mars 2024328,14336,36328,14333,51333,51166 900
14 mars 2024334,47335,68329,16332,40332,40153 000
13 mars 2024338,42340,79334,78336,43336,43129 200
12 mars 2024344,31344,31336,35337,22337,22148 800
11 mars 2024343,72347,99341,64344,25344,25112 400
08 mars 2024339,40345,31339,40343,76343,76141 100
07 mars 2024335,82339,40334,22339,40339,40116 800
06 mars 2024334,22339,49331,14333,25333,25145 700
05 mars 2024332,91336,50329,93330,94330,94196 800
04 mars 2024332,87338,68331,91334,67334,67145 400
01 mars 2024324,93335,98322,03332,30332,30310 200
29 févr. 2024331,66334,99325,19325,88325,88279 300
28 févr. 2024329,73331,68326,76330,35330,35223 300
27 févr. 2024340,21340,21328,41329,74329,74200 200
26 févr. 2024336,67339,01335,82338,16338,16267 400
23 févr. 2024340,60341,37336,38337,99337,99277 100
22 févr. 2024341,27342,00336,08338,47338,47390 400
21 févr. 2024341,86350,33335,15338,64338,64571 100
20 févr. 2024337,30346,11337,30343,76343,76296 800
16 févr. 2024350,00364,24335,71340,52340,52518 600
15 févr. 2024326,75334,85326,75328,73328,73230 800
14 févr. 2024317,84328,13315,89327,91327,91174 000
13 févr. 2024322,00323,20312,18316,10316,10200 500
12 févr. 2024325,92328,79324,56326,31326,31155 200
09 févr. 2024326,11327,49322,62325,22325,22116 100
08 févr. 2024322,74328,52322,74326,11326,11131 900
07 févr. 2024327,74328,39321,62325,16325,16180 100
06 févr. 2024319,80325,73319,31325,01325,01184 700
05 févr. 2024319,00322,02316,22318,72318,72102 100
02 févr. 2024325,60327,17318,43320,43320,43172 100
01 févr. 2024320,36329,41320,36328,96328,96145 500
31 janv. 2024334,68334,68320,89320,89320,89186 300
30 janv. 2024330,44334,59329,05332,41332,41155 000
29 janv. 2024327,69331,94326,33330,04330,04230 800
26 janv. 2024333,51338,19327,66329,05329,05358 600
25 janv. 2024321,34324,60316,01316,30316,30312 300
24 janv. 2024316,31318,61314,37316,56316,56210 300
23 janv. 2024316,44316,76311,08315,25315,25150 800
22 janv. 2024307,71315,05307,71312,84312,84147 800
19 janv. 2024304,55307,59302,65306,62306,62281 000
18 janv. 2024304,46308,26303,21304,11304,11307 000
17 janv. 2024311,60319,16303,21304,12304,12134 000
16 janv. 2024316,08317,30312,37315,22315,22171 600
12 janv. 2024323,11325,42316,30318,56318,56150 200
11 janv. 2024318,81323,61316,91320,83320,83183 200
10 janv. 2024316,68321,02313,03320,76320,76158 800
09 janv. 2024319,57329,72316,99317,77317,77207 100
08 janv. 2024316,61323,22315,77321,98321,98119 100
05 janv. 2024314,23319,97314,23316,38316,38157 100
04 janv. 2024318,34321,53313,61316,48316,48121 900
03 janv. 2024326,53326,53317,31318,86318,86137 500
02 janv. 2024320,73331,37320,05327,99327,99205 500
29 déc. 2023323,20326,12322,46322,89322,89119 000
28 déc. 2023322,40326,60322,40324,62324,62124 400
27 déc. 2023320,43322,15317,21322,15322,15115 000
26 déc. 2023321,00322,38318,22320,94320,94114 100
22 déc. 2023319,57324,62319,57320,74320,74180 400
21 déc. 2023309,02319,58308,72319,57319,57264 100
20 déc. 2023314,65316,87307,22308,31308,31348 100
19 déc. 2023310,49315,61307,62315,17315,17472 900
18 déc. 2023309,48310,25305,67307,94307,94292 500
15 déc. 2023312,88312,88304,32306,12306,12525 800
14 déc. 2023316,35324,36311,19311,99311,99548 400
13 déc. 2023294,36314,26293,02314,26314,26364 000
12 déc. 2023303,84303,84294,36294,76294,76377 300
11 déc. 2023305,16306,25302,31304,05304,05349 700
08 déc. 2023308,20310,93303,16304,13304,13218 400
07 déc. 2023312,14312,14306,91310,18310,18172 400
06 déc. 2023307,74314,73304,96310,73310,73293 700
05 déc. 2023307,42307,42303,29305,78305,78224 600
04 déc. 2023305,03310,55302,65308,93308,93437 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...