Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BIO.US
280.13+0.40(+0.14%)(czas lokalny: 22.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 335.82 | 339.40 | 334.22 | 339.40 | 116 787 | 0 |
27.02.2024 | 340.21 | 340.21 | 328.41 | 329.74 | 196 939 | 0 |
26.02.2024 | 336.67 | 339.52 | 335.82 | 338.16 | 242 136 | 0 |
23.02.2024 | 340.60 | 341.37 | 336.33 | 337.99 | 256 159 | 0 |
22.02.2024 | 341.27 | 342.08 | 336.08 | 338.47 | 382 907 | 0 |
21.02.2024 | 341.86 | 350.33 | 335.15 | 338.64 | 569 368 | 0 |
20.02.2024 | 337.30 | 346.11 | 338.94 | 343.76 | 260 677 | 0 |
16.02.2024 | 353.50 | 340.52 | 340.52 | 340.52 | 518 564 | 0 |
15.02.2024 | 326.75 | 334.85 | 324.81 | 328.73 | 230 288 | 0 |
14.02.2024 | 317.84 | 328.13 | 315.89 | 327.91 | 164 931 | 0 |
13.02.2024 | 322.00 | 323.20 | 312.17 | 316.10 | 200 525 | 0 |
12.02.2024 | 325.92 | 328.79 | 324.56 | 326.31 | 155 215 | 0 |
09.02.2024 | 326.11 | 328.38 | 322.62 | 325.22 | 116 134 | 0 |
08.02.2024 | 324.41 | 328.60 | 322.74 | 326.11 | 131 864 | 0 |
07.02.2024 | 327.74 | 328.51 | 321.55 | 325.16 | 180 084 | 0 |
06.02.2024 | 319.80 | 325.83 | 319.30 | 325.01 | 174 352 | 0 |
05.02.2024 | 319.00 | 322.16 | 316.22 | 318.72 | 97 611 | 0 |
02.02.2024 | 325.60 | 327.71 | 318.43 | 320.43 | 172 072 | 0 |
01.02.2024 | 320.36 | 329.70 | 320.36 | 328.96 | 145 537 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus