Mercado fechado

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
504,15+9,98 (+2,02%)
No fechamento: 4:02PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 2020491,58506,58491,58504,15504,15149.800
24 de set de 2020512,45512,45490,73494,17494,17176.400
23 de set de 2020513,71523,76510,39511,77511,7794.800
22 de set de 2020515,46517,93504,65515,68515,68219.400
21 de set de 2020511,26517,92500,60517,91517,91122.000
18 de set de 2020513,17515,72503,68513,48513,48408.300
17 de set de 2020508,31513,75504,98511,50511,50111.800
16 de set de 2020517,59519,27512,60513,16513,16110.400
15 de set de 2020515,22518,33511,06512,82512,8293.000
14 de set de 2020508,63514,39506,83508,84508,84156.600
11 de set de 2020506,38513,31502,38505,02505,02135.600
10 de set de 2020500,30514,73499,72503,45503,45255.200
09 de set de 2020483,29504,74483,29501,49501,49162.200
08 de set de 2020480,10484,69473,43478,82478,82263.000
04 de set de 2020489,45493,76472,84484,23484,23192.300
03 de set de 2020522,51525,16491,00494,24494,24146.800
02 de set de 2020508,35528,95503,56524,30524,30182.900
01 de set de 2020515,14515,14503,09509,66509,66160.700
31 de ago de 2020497,82512,36497,82508,59508,59149.800
28 de ago de 2020493,70499,77490,82498,84498,84175.600
27 de ago de 2020511,58511,58485,82497,15497,15202.600
26 de ago de 2020511,60516,07508,86513,21513,21178.800
25 de ago de 2020512,68516,36508,17511,98511,98120.100
24 de ago de 2020518,44523,08507,15511,17511,17367.100
21 de ago de 2020515,21519,03512,37517,95517,95376.200
20 de ago de 2020518,80522,00514,87515,58515,58166.600
19 de ago de 2020521,00523,42517,34520,89520,89161.400
18 de ago de 2020512,41521,15510,89520,82520,82158.400
17 de ago de 2020508,31514,48507,95511,91511,91113.800
14 de ago de 2020510,56510,56503,00506,37506,3791.100
13 de ago de 2020503,15510,66499,13509,78509,78170.500
12 de ago de 2020497,34506,52494,87501,85501,85109.500
11 de ago de 2020507,37509,52492,88496,34496,34169.600
10 de ago de 2020524,36528,51506,39506,95506,95167.100
07 de ago de 2020524,64527,41518,62524,13524,13181.400
06 de ago de 2020528,93529,19520,52525,22525,22132.200
05 de ago de 2020524,10530,25521,74527,30527,30146.700
04 de ago de 2020525,99531,83520,90526,86526,86159.100
03 de ago de 2020531,19536,44528,60531,04531,04159.500
31 de jul de 2020524,93528,90496,14524,89524,89299.900
30 de jul de 2020526,28540,06523,27535,60535,60160.200
29 de jul de 2020521,30531,95521,30530,77530,77113.800
28 de jul de 2020529,08529,08520,44521,75521,7586.600
27 de jul de 2020520,53532,00517,56530,47530,47117.100
24 de jul de 2020520,60520,60508,48515,75515,75284.700
23 de jul de 2020522,71536,24517,29520,32520,32190.100
22 de jul de 2020520,62526,70517,38520,27520,27144.300
21 de jul de 2020521,60525,92514,41519,04519,04151.400
20 de jul de 2020520,00524,48517,66520,37520,37217.600
17 de jul de 2020505,73518,97505,73516,70516,70202.100
16 de jul de 2020500,46505,40498,06501,99501,99209.100
15 de jul de 2020492,47500,51489,71498,35498,35238.900
14 de jul de 2020466,23489,31466,23488,96488,96189.200
13 de jul de 2020481,25484,73465,16467,91467,91196.100
10 de jul de 2020479,97479,97473,00477,66477,66230.000
09 de jul de 2020470,22478,34467,05478,04478,04245.000
08 de jul de 2020469,88473,25464,01467,49467,49170.300
07 de jul de 2020457,95474,49457,03468,34468,34177.500
06 de jul de 2020460,60470,29460,60465,46465,46206.200
02 de jul de 2020456,18463,56455,53458,36458,36167.100
01 de jul de 2020446,13455,23443,80454,43454,43209.700
30 de jun de 2020433,18453,84433,16451,49451,49228.700
29 de jun de 2020436,92436,92429,63432,34432,34171.600
26 de jun de 2020436,73437,91429,48432,55432,55361.100
25 de jun de 2020432,41437,91425,43437,24437,24208.000
24 de jun de 2020452,00452,00425,52432,42432,42562.900
23 de jun de 2020458,21461,41451,39451,78451,78253.800
22 de jun de 2020451,26457,56444,34456,49456,49238.500
19 de jun de 2020456,50459,04448,66451,96451,963.960.900
18 de jun de 2020451,01456,43445,99454,18454,18258.100
17 de jun de 2020456,27459,43450,60455,49455,49196.000
16 de jun de 2020462,30463,97448,55455,01455,01222.200
15 de jun de 2020433,99453,88433,39453,88453,88283.600
12 de jun de 2020444,54450,90437,57448,85448,85285.100
11 de jun de 2020461,18461,18438,64438,64438,64155.400
10 de jun de 2020462,97474,87456,59468,84468,84265.600
09 de jun de 2020458,60464,87453,16459,94459,94167.200
08 de jun de 2020444,50456,71438,05456,54456,54262.000
05 de jun de 2020464,85466,53445,60452,52452,52308.300
04 de jun de 2020469,24475,03463,04463,85463,85156.100
03 de jun de 2020493,23493,23469,38470,74470,74244.300
02 de jun de 2020496,37496,88489,40493,06493,06158.300
01 de jun de 2020490,53497,42484,95492,42492,42152.300
29 de mai de 2020479,66492,00474,65491,32491,32310.400
28 de mai de 2020472,32483,88472,32477,13477,13290.600
27 de mai de 2020480,89480,89465,37470,72470,72316.800
26 de mai de 2020480,79484,71475,64481,15481,15206.000
22 de mai de 2020468,15479,94466,71472,45472,45235.200
21 de mai de 2020474,90474,90460,51466,79466,79170.400
20 de mai de 2020471,24473,02465,60472,94472,94124.300
19 de mai de 2020473,90478,41462,82463,75463,75202.700
18 de mai de 2020470,74479,52464,68471,42471,42308.300
15 de mai de 2020456,50469,29451,70466,72466,72234.500
14 de mai de 2020449,40460,00446,00457,76457,76206.200
13 de mai de 2020460,88467,41447,70455,00455,00234.300
12 de mai de 2020472,00474,45460,28461,52461,52117.100
11 de mai de 2020453,21471,27453,21470,35470,35227.700
08 de mai de 2020465,68466,50455,44456,35456,35134.100
07 de mai de 2020464,46470,00449,99460,42460,42347.400
06 de mai de 2020445,53450,82439,04449,99449,99535.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...