Mercado abrirá em 34 mins

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
281,02-9,84 (-3,38%)
No fechamento: 04:00PM EDT
280,00 -1,02 (-0,36%)
Pós-fechamento: 05:16PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024275,83286,65268,92281,02281,02373.400
17 de abr. de 2024297,04299,22290,40290,86290,86214.100
16 de abr. de 2024300,00300,00292,52292,75292,75199.600
15 de abr. de 2024304,78305,77297,72300,41300,41173.100
12 de abr. de 2024309,06309,80300,00300,45300,45251.200
11 de abr. de 2024330,41330,49311,66311,87311,87271.100
10 de abr. de 2024330,29332,01326,60331,09331,09105.600
09 de abr. de 2024330,26339,90329,36339,48339,48101.500
08 de abr. de 2024324,60329,31324,52326,32326,32201.300
05 de abr. de 2024322,38328,37322,38324,59324,59159.000
04 de abr. de 2024330,50331,93322,02322,83322,83130.200
03 de abr. de 2024322,13333,30322,13328,18328,18200.300
02 de abr. de 2024335,77337,45328,44328,72328,72225.700
01 de abr. de 2024346,83346,83337,21338,98338,98261.900
28 de mar. de 2024350,32350,32345,05345,87345,87137.900
27 de mar. de 2024342,63350,09339,20349,56349,56189.700
26 de mar. de 2024342,77343,83340,04340,52340,52109.900
25 de mar. de 2024350,06350,06337,15341,11341,11167.600
22 de mar. de 2024354,07360,13350,43350,46350,46327.600
21 de mar. de 2024339,65352,57337,25351,99351,99211.000
20 de mar. de 2024334,50338,04332,22336,29336,29172.200
19 de mar. de 2024331,68337,23329,28336,48336,48127.900
18 de mar. de 2024333,87336,73332,63333,43333,43146.300
15 de mar. de 2024328,14336,36328,14333,51333,51166.900
14 de mar. de 2024334,47335,68329,16332,40332,40153.000
13 de mar. de 2024338,42340,79334,78336,43336,43129.200
12 de mar. de 2024344,31344,31336,35337,22337,22148.800
11 de mar. de 2024343,72347,99341,64344,25344,25112.400
08 de mar. de 2024339,40345,31339,40343,76343,76141.100
07 de mar. de 2024335,82339,40334,22339,40339,40116.800
06 de mar. de 2024334,22339,49331,14333,25333,25145.700
05 de mar. de 2024332,91336,50329,93330,94330,94196.800
04 de mar. de 2024332,87338,68331,91334,67334,67145.400
01 de mar. de 2024324,93335,98322,03332,30332,30310.200
29 de fev. de 2024331,66334,99325,19325,88325,88279.300
28 de fev. de 2024329,73331,68326,76330,35330,35223.300
27 de fev. de 2024340,21340,21328,41329,74329,74200.200
26 de fev. de 2024336,67339,01335,82338,16338,16267.400
23 de fev. de 2024340,60341,37336,38337,99337,99277.100
22 de fev. de 2024341,27342,00336,08338,47338,47390.400
21 de fev. de 2024341,86350,33335,15338,64338,64571.100
20 de fev. de 2024337,30346,11337,30343,76343,76296.800
16 de fev. de 2024350,00364,24335,71340,52340,52518.600
15 de fev. de 2024326,75334,85326,75328,73328,73230.800
14 de fev. de 2024317,84328,13315,89327,91327,91174.000
13 de fev. de 2024322,00323,20312,18316,10316,10200.500
12 de fev. de 2024325,92328,79324,56326,31326,31155.200
09 de fev. de 2024326,11327,49322,62325,22325,22116.100
08 de fev. de 2024322,74328,52322,74326,11326,11131.900
07 de fev. de 2024327,74328,39321,62325,16325,16180.100
06 de fev. de 2024319,80325,73319,31325,01325,01184.700
05 de fev. de 2024319,00322,02316,22318,72318,72102.100
02 de fev. de 2024325,60327,17318,43320,43320,43172.100
01 de fev. de 2024320,36329,41320,36328,96328,96145.500
31 de jan. de 2024334,68334,68320,89320,89320,89186.300
30 de jan. de 2024330,44334,59329,05332,41332,41155.000
29 de jan. de 2024327,69331,94326,33330,04330,04230.800
26 de jan. de 2024333,51338,19327,66329,05329,05358.600
25 de jan. de 2024321,34324,60316,01316,30316,30312.300
24 de jan. de 2024316,31318,61314,37316,56316,56210.300
23 de jan. de 2024316,44316,76311,08315,25315,25150.800
22 de jan. de 2024307,71315,05307,71312,84312,84147.800
19 de jan. de 2024304,55307,59302,65306,62306,62281.000
18 de jan. de 2024304,46308,26303,21304,11304,11307.000
17 de jan. de 2024311,60319,16303,21304,12304,12134.000
16 de jan. de 2024316,08317,30312,37315,22315,22171.600
12 de jan. de 2024323,11325,42316,30318,56318,56150.200
11 de jan. de 2024318,81323,61316,91320,83320,83183.200
10 de jan. de 2024316,68321,02313,03320,76320,76158.800
09 de jan. de 2024319,57329,72316,99317,77317,77207.100
08 de jan. de 2024316,61323,22315,77321,98321,98119.100
05 de jan. de 2024314,23319,97314,23316,38316,38157.100
04 de jan. de 2024318,34321,53313,61316,48316,48121.900
03 de jan. de 2024326,53326,53317,31318,86318,86137.500
02 de jan. de 2024320,73331,37320,05327,99327,99205.500
29 de dez. de 2023323,20326,12322,46322,89322,89119.000
28 de dez. de 2023322,40326,60322,40324,62324,62124.400
27 de dez. de 2023320,43322,15317,21322,15322,15115.000
26 de dez. de 2023321,00322,38318,22320,94320,94114.100
22 de dez. de 2023319,57324,62319,57320,74320,74180.400
21 de dez. de 2023309,02319,58308,72319,57319,57264.100
20 de dez. de 2023314,65316,87307,22308,31308,31348.100
19 de dez. de 2023310,49315,61307,62315,17315,17472.900
18 de dez. de 2023309,48310,25305,67307,94307,94292.500
15 de dez. de 2023312,88312,88304,32306,12306,12525.800
14 de dez. de 2023316,35324,36311,19311,99311,99548.400
13 de dez. de 2023294,36314,26293,02314,26314,26364.000
12 de dez. de 2023303,84303,84294,36294,76294,76377.300
11 de dez. de 2023305,16306,25302,31304,05304,05349.700
08 de dez. de 2023308,20310,93303,16304,13304,13218.400
07 de dez. de 2023312,14312,14306,91310,18310,18172.400
06 de dez. de 2023307,74314,73304,96310,73310,73293.700
05 de dez. de 2023307,42307,42303,29305,78305,78224.600
04 de dez. de 2023305,03310,55302,65308,93308,93437.500
01 de dez. de 2023305,00308,27300,98307,00307,00249.300
30 de nov. de 2023304,10306,13300,31304,92304,92213.500
29 de nov. de 2023305,18308,88304,08304,49304,49293.500
28 de nov. de 2023307,23308,38303,26304,40304,40149.300
27 de nov. de 2023308,98309,14305,68307,14307,14408.400
24 de nov. de 2023308,73312,58307,96311,19311,1965.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...