Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BIO.US
325.36+3.02(+0.94%)(czas lokalny: 06.01.2026 16:00)Bio-Rad Laboratories Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 303.95 | 322.41 | 303.95 | 322.27 | 22 482 | 0 |
| 02.01.2026 | 303.37 | 305.93 | 300.83 | 305.35 | 10 289 | 0 |
| 31.12.2025 | 305.37 | 305.98 | 300.24 | 303.03 | 6 391 | 0 |
| 30.12.2025 | 300.86 | 305.00 | 300.52 | 304.74 | 5 282 | 0 |
| 29.12.2025 | 303.59 | 305.59 | 301.94 | 303.50 | 9 530 | 0 |
| 26.12.2025 | 301.70 | 304.12 | 300.46 | 303.86 | 4 444 | 0 |
| 24.12.2025 | 301.00 | 302.72 | 298.78 | 302.01 | 52 135 | 0 |
| 23.12.2025 | 304.20 | 304.20 | 300.12 | 301.02 | 9 464 | 0 |
| 22.12.2025 | 301.74 | 307.16 | 300.13 | 305.08 | 10 088 | 0 |
| 19.12.2025 | 301.69 | 302.69 | 297.24 | 301.41 | 14 242 | 0 |
| 18.12.2025 | 304.76 | 307.78 | 299.02 | 299.69 | 13 961 | 0 |
| 17.12.2025 | 301.11 | 304.78 | 299.03 | 301.11 | 12 761 | 0 |
| 16.12.2025 | 306.45 | 306.45 | 298.51 | 301.89 | 8 269 | 0 |
| 15.12.2025 | 310.64 | 312.85 | 301.30 | 307.70 | 15 680 | 0 |
| 12.12.2025 | 314.97 | 314.97 | 306.67 | 308.31 | 7 931 | 0 |
| 11.12.2025 | 320.00 | 320.00 | 310.29 | 314.10 | 8 038 | 0 |
| 10.12.2025 | 312.00 | 315.83 | 310.08 | 314.69 | 13 029 | 0 |
| 09.12.2025 | 309.17 | 312.06 | 307.50 | 308.04 | 9 364 | 0 |
| 08.12.2025 | 312.50 | 316.61 | 308.43 | 308.87 | 8 069 | 0 |
| 05.12.2025 | 321.83 | 323.98 | 317.14 | 317.77 | 8 720 | 0 |
| 04.12.2025 | 319.42 | 321.00 | 311.78 | 320.45 | 9 327 | 0 |
| 03.12.2025 | 318.61 | 322.51 | 317.02 | 320.60 | 21 697 | 0 |
| 02.12.2025 | 323.99 | 323.99 | 317.89 | 318.40 | 15 544 | 0 |
| 01.12.2025 | 325.75 | 326.35 | 319.85 | 321.62 | 12 699 | 0 |
| 28.11.2025 | 326.27 | 327.33 | 323.89 | 325.14 | 4 956 | 0 |
| 26.11.2025 | 329.48 | 332.68 | 326.94 | 327.17 | 7 887 | 0 |
| 25.11.2025 | 322.02 | 334.38 | 322.02 | 332.23 | 11 498 | 0 |
| 24.11.2025 | 315.64 | 323.99 | 314.17 | 322.65 | 18 141 | 0 |
| 21.11.2025 | 303.00 | 320.06 | 303.00 | 316.30 | 6 461 | 0 |
| 20.11.2025 | 307.99 | 309.80 | 299.18 | 303.77 | 9 972 | 0 |
| 19.11.2025 | 306.68 | 308.88 | 302.28 | 304.79 | 28 650 | 0 |
| 18.11.2025 | 299.83 | 311.80 | 298.78 | 308.02 | 22 527 | 0 |
| 17.11.2025 | 311.45 | 314.89 | 303.31 | 304.13 | 19 878 | 0 |
| 14.11.2025 | 313.75 | 316.43 | 309.54 | 313.20 | 13 935 | 0 |
| 13.11.2025 | 324.35 | 326.79 | 316.67 | 317.02 | 38 028 | 0 |
| 12.11.2025 | 310.00 | 328.51 | 310.00 | 327.33 | 66 228 | 0 |
| 11.11.2025 | 310.08 | 315.23 | 307.12 | 313.44 | 23 442 | 0 |
| 10.11.2025 | 307.69 | 313.76 | 306.31 | 307.29 | 32 409 | 0 |
| 07.11.2025 | 304.00 | 307.50 | 302.44 | 305.25 | 30 675 | 0 |
| 06.11.2025 | 310.00 | 310.67 | 304.88 | 306.57 | 21 444 | 0 |
| 05.11.2025 | 307.02 | 312.20 | 304.78 | 310.21 | 46 272 | 0 |
| 04.11.2025 | 309.86 | 316.20 | 306.12 | 311.29 | 39 695 | 0 |
| 03.11.2025 | 317.14 | 317.14 | 308.48 | 311.46 | 42 561 | 0 |
| 31.10.2025 | 305.79 | 321.25 | 302.75 | 319.42 | 46 371 | 0 |
| 30.10.2025 | 307.27 | 328.20 | 298.89 | 304.30 | 38 702 | 0 |
| 29.10.2025 | 331.79 | 334.34 | 315.11 | 319.41 | 28 983 | 0 |
| 28.10.2025 | 337.37 | 340.17 | 327.60 | 330.61 | 14 125 | 0 |
| 27.10.2025 | 338.54 | 342.95 | 335.59 | 336.01 | 14 805 | 0 |
| 24.10.2025 | 337.80 | 342.21 | 337.80 | 339.74 | 8 612 | 0 |
| 23.10.2025 | 330.05 | 340.90 | 330.05 | 338.40 | 17 829 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
