Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BIO.US
293.85-1.88(-0.64%)(czas lokalny: 17.05.2024 16:00)Bio-Rad Laboratories Inc. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 296.00 | 297.05 | 290.86 | 293.85 | 187 576 | 0 |
16.05.2024 | 299.79 | 302.71 | 295.17 | 295.73 | 224 248 | 0 |
15.05.2024 | 298.04 | 302.69 | 295.00 | 300.97 | 234 828 | 0 |
14.05.2024 | 288.17 | 294.85 | 286.61 | 294.01 | 192 716 | 0 |
13.05.2024 | 281.29 | 286.95 | 279.30 | 285.44 | 186 560 | 0 |
10.05.2024 | 279.06 | 286.01 | 277.79 | 282.00 | 235 158 | 0 |
09.05.2024 | 268.83 | 277.44 | 266.52 | 277.31 | 200 712 | 0 |
08.05.2024 | 272.52 | 279.15 | 267.65 | 268.26 | 270 410 | 0 |
07.05.2024 | 281.47 | 283.01 | 278.88 | 279.91 | 201 540 | 0 |
06.05.2024 | 280.07 | 284.88 | 280.00 | 281.97 | 207 587 | 0 |
03.05.2024 | 280.75 | 283.50 | 279.57 | 279.83 | 196 155 | 0 |
02.05.2024 | 275.99 | 279.33 | 272.48 | 279.31 | 236 911 | 0 |
01.05.2024 | 270.00 | 279.81 | 268.33 | 274.06 | 377 854 | 0 |
30.04.2024 | 274.20 | 274.75 | 269.05 | 269.75 | 306 992 | 0 |
29.04.2024 | 277.44 | 281.44 | 275.51 | 277.11 | 149 394 | 0 |
26.04.2024 | 275.27 | 279.77 | 274.91 | 275.94 | 179 169 | 0 |
25.04.2024 | 277.88 | 278.95 | 272.35 | 275.60 | 163 310 | 0 |
24.04.2024 | 283.79 | 285.27 | 277.36 | 278.21 | 208 984 | 0 |
23.04.2024 | 286.04 | 294.33 | 284.05 | 285.28 | 230 754 | 0 |
22.04.2024 | 281.73 | 283.42 | 277.20 | 280.13 | 181 815 | 0 |
19.04.2024 | 283.12 | 285.27 | 276.24 | 279.73 | 294 113 | 0 |
18.04.2024 | 277.52 | 286.65 | 268.92 | 281.02 | 367 597 | 0 |
17.04.2024 | 297.04 | 299.22 | 290.40 | 290.86 | 189 445 | 0 |
16.04.2024 | 300.00 | 300.00 | 292.52 | 292.75 | 199 570 | 0 |
15.04.2024 | 304.78 | 305.94 | 297.67 | 300.41 | 168 606 | 0 |
12.04.2024 | 309.06 | 310.69 | 300.00 | 300.45 | 251 153 | 0 |
11.04.2024 | 330.41 | 330.49 | 311.66 | 311.87 | 271 040 | 0 |
10.04.2024 | 330.29 | 332.01 | 326.60 | 331.09 | 105 240 | 0 |
09.04.2024 | 330.26 | 339.90 | 329.11 | 339.48 | 100 721 | 0 |
08.04.2024 | 324.60 | 329.31 | 324.32 | 326.32 | 199 528 | 0 |
05.04.2024 | 322.38 | 328.79 | 323.28 | 324.59 | 154 554 | 0 |
04.04.2024 | 330.50 | 332.45 | 322.02 | 322.83 | 125 682 | 0 |
03.04.2024 | 322.13 | 333.30 | 322.13 | 328.18 | 200 259 | 0 |
02.04.2024 | 335.77 | 337.80 | 328.42 | 328.72 | 225 069 | 0 |
01.04.2024 | 346.83 | 346.83 | 337.21 | 338.98 | 257 804 | 0 |
28.03.2024 | 350.32 | 345.87 | 345.87 | 345.87 | 137 931 | 0 |
27.03.2024 | 342.63 | 350.09 | 339.20 | 349.56 | 189 642 | 0 |
26.03.2024 | 342.77 | 344.04 | 339.77 | 340.52 | 109 911 | 0 |
25.03.2024 | 350.06 | 351.13 | 337.03 | 341.11 | 167 563 | 0 |
22.03.2024 | 354.07 | 360.13 | 350.43 | 350.46 | 326 573 | 0 |
21.03.2024 | 339.65 | 352.56 | 336.63 | 351.99 | 210 991 | 0 |
20.03.2024 | 334.50 | 338.04 | 331.67 | 336.29 | 166 760 | 0 |
19.03.2024 | 331.68 | 337.23 | 329.28 | 336.48 | 127 770 | 0 |
18.03.2024 | 333.87 | 336.73 | 332.58 | 333.43 | 133 143 | 0 |
15.03.2024 | 328.14 | 336.36 | 328.14 | 333.51 | 166 887 | 0 |
14.03.2024 | 334.47 | 337.20 | 329.16 | 332.40 | 152 805 | 0 |
13.03.2024 | 338.42 | 340.79 | 334.73 | 336.43 | 129 212 | 0 |
12.03.2024 | 344.31 | 344.61 | 336.06 | 337.22 | 148 801 | 0 |
11.03.2024 | 343.72 | 347.99 | 341.42 | 344.25 | 112 419 | 0 |
08.03.2024 | 339.40 | 345.31 | 339.40 | 343.76 | 141 090 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus