Bio-Rad Laboratories Inc. Class A Common Stockのデータ

Bio-Rad Laboratories Inc. Class A Common Stockの基本情報

名前 Bio-Rad Laboratories Inc. Class A Common Stock
ティッカー BIO
国 United States
上場年 nan
セクター Capital Goods

Bio-Rad Laboratories Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 665.95 647.46 661.31 649.62 368300.0 649.62
2021-02-12 689.0 649.95 650.0 662.35 533100.0 662.35
2021-02-11 644.29 626.11 636.3 643.81 365300.0 643.81
2021-02-10 647.15 626.91 642.5 631.92 352200.0 631.92
2021-02-09 645.0 627.88 628.55 636.46 292000.0 636.46
2021-02-08 636.27 619.9 620.0 628.68 264200.0 628.68
2021-02-05 619.84 607.85 608.62 616.48 212800.0 616.48
2021-02-04 607.62 587.13 589.24 605.01 223000.0 605.01
2021-02-03 600.7 581.78 596.64 591.37 215100.0 591.37
2021-02-02 611.86 595.0 598.81 596.64 158100.0 596.64
2021-02-01 593.39 573.03 577.75 591.68 200800.0 591.68
2021-01-29 584.48 564.29 566.68 573.77 250000.0 573.77
2021-01-28 570.68 548.9 554.37 566.44 166200.0 566.44
2021-01-27 566.83 545.0 565.65 547.01 200700.0 547.01
2021-01-26 592.73 568.64 591.86 570.76 156600.0 570.76
2021-01-25 601.91 584.58 599.35 588.34 186200.0 588.34
2021-01-22 596.82 588.54 589.08 594.83 176700.0 594.83
2021-01-21 601.41 586.17 601.41 589.19 258500.0 589.19
2021-01-20 617.47 598.88 610.35 600.81 237000.0 600.81
2021-01-19 612.5 598.7 610.97 608.97 175200.0 608.97
2021-01-15 606.48 589.84 592.43 601.15 533100.0 601.15
2021-01-14 606.98 590.84 606.0 593.14 204900.0 593.14
2021-01-13 611.97 602.62 611.97 604.32 249200.0 604.32
2021-01-12 617.33 604.48 617.33 610.04 264100.0 610.04
2021-01-11 623.49 609.67 618.64 615.79 185400.0 615.79
2021-01-08 635.19 613.4 629.4 621.37 182900.0 621.37
2021-01-07 636.97 619.94 620.0 629.12 223500.0 629.12
2021-01-06 614.1 575.2 575.2 612.2 217800.0 612.2
2021-01-05 589.25 566.99 574.75 584.13 251900.0 584.13
2021-01-04 584.33 560.97 580.99 575.26 340800.0 575.26
2020-12-31 584.22 569.56 572.48 582.94 139500.0 582.94
2020-12-30 579.61 573.06 574.28 574.83 70800.0 574.83
2020-12-29 576.85 568.74 573.11 574.92 93400.0 574.92
2020-12-28 583.24 569.69 581.71 571.99 93500.0 571.99
2020-12-24 579.22 569.89 575.32 575.07 40200.0 575.07
2020-12-23 584.58 572.37 584.14 574.42 108700.0 574.42
2020-12-22 594.85 581.17 588.78 583.48 362600.0 583.48
2020-12-21 605.06 580.32 597.89 590.86 301000.0 590.86
2020-12-18 609.59 580.62 585.95 605.87 500700.0 605.87
2020-12-17 589.02 579.63 581.3 584.24 230200.0 584.24
2020-12-16 591.59 570.79 591.41 576.72 190100.0 576.72
2020-12-15 593.04 574.44 583.08 587.91 218600.0 587.91
2020-12-14 587.91 570.0 570.03 579.65 337500.0 579.65
2020-12-11 569.08 554.15 556.81 567.26 257200.0 567.26
2020-12-10 561.79 543.85 543.86 554.78 131500.0 554.78
2020-12-09 558.47 537.12 555.98 541.87 196500.0 541.87
2020-12-08 562.63 554.82 562.27 559.27 137300.0 559.27
2020-12-07 566.27 558.5 560.93 560.55 147600.0 560.55
2020-12-04 562.66 549.27 555.94 559.4 472900.0 559.4
2020-12-03 557.34 548.42 549.6 553.27 464200.0 553.27
2020-12-02 557.92 543.16 557.92 549.6 248500.0 549.6
2020-12-01 560.27 540.65 540.65 557.28 384400.0 557.28
2020-11-30 544.15 528.3 535.07 538.5 657900.0 538.5
2020-11-27 536.35 521.4 525.78 535.07 274400.0 535.07
2020-11-25 531.25 516.37 519.96 523.23 302600.0 523.23
2020-11-24 553.71 507.22 553.46 516.56 872200.0 516.56
2020-11-23 573.49 554.07 570.0 554.98 248000.0 554.98
2020-11-20 578.84 566.37 578.12 569.98 227100.0 569.98
2020-11-19 583.99 570.47 582.69 574.38 219900.0 574.38
2020-11-18 594.91 578.62 594.91 578.98 115200.0 578.98
2020-11-17 600.63 588.53 598.04 592.57 109100.0 592.57
2020-11-16 602.2 590.69 598.45 597.21 148600.0 597.21
2020-11-13 609.7 601.62 601.88 602.36 92800.0 602.36
2020-11-12 602.39 584.91 590.92 602.25 134000.0 602.25
2020-11-11 588.85 562.69 562.69 585.45 152600.0 585.45
2020-11-10 572.91 550.45 572.91 555.78 345600.0 555.78
2020-11-09 648.39 577.95 648.39 579.96 294200.0 579.96
2020-11-06 647.91 623.41 632.39 643.45 148200.0 643.45
2020-11-05 641.24 627.09 638.46 630.57 128600.0 630.57
2020-11-04 631.55 609.01 610.01 624.79 239100.0 624.79
2020-11-03 606.02 590.82 598.61 601.57 140600.0 601.57
2020-11-02 609.45 583.47 595.0 591.02 150300.0 591.02
2020-10-30 598.06 567.54 567.54 586.42 235000.0 586.42
2020-10-29 572.57 554.68 559.81 568.03 159600.0 568.03
2020-10-28 581.89 558.36 577.5 559.46 185000.0 559.46
2020-10-27 592.66 579.83 582.16 589.54 148500.0 589.54
2020-10-26 585.59 573.18 576.65 583.82 102200.0 583.82
2020-10-23 586.2 574.03 580.85 581.71 99600.0 581.71
2020-10-22 584.38 557.89 560.0 579.04 130500.0 579.04
2020-10-21 568.7 553.97 565.28 559.43 155400.0 559.43
2020-10-20 566.59 552.61 553.96 562.58 134600.0 562.58
2020-10-19 563.35 551.01 561.13 554.34 90600.0 554.34
2020-10-16 566.56 554.56 556.97 556.57 165700.0 556.57
2020-10-15 554.14 543.92 552.9 552.61 98000.0 552.61
2020-10-14 569.66 552.04 566.23 557.39 129000.0 557.39
2020-10-13 573.79 563.33 568.05 565.74 85300.0 565.74
2020-10-12 572.71 560.34 572.71 568.49 137500.0 568.49
2020-10-09 567.33 551.94 552.9 566.14 94300.0 566.14
2020-10-08 551.14 540.76 549.95 551.1 95500.0 551.1
2020-10-07 549.56 536.79 539.0 545.39 171300.0 545.39
2020-10-06 537.7 520.36 529.51 533.33 133900.0 533.33
2020-10-05 534.55 511.76 511.76 530.66 224100.0 530.66
2020-10-02 518.52 507.82 513.26 510.68 76400.0 510.68
2020-10-01 521.23 512.67 519.19 520.81 148600.0 520.81
2020-09-30 525.61 510.74 518.9 515.46 194900.0 515.46
2020-09-29 521.06 513.54 517.06 515.1 96900.0 515.1
2020-09-28 519.47 508.85 508.85 513.92 106800.0 513.92
2020-09-25 506.58 491.58 491.58 504.15 149800.0 504.15
2020-09-24 512.45 490.73 512.45 494.17 176400.0 494.17
2020-09-23 523.76 510.39 513.71 511.77 94800.0 511.77
2020-09-22 517.93 504.65 515.46 515.68 219400.0 515.68
2020-09-21 517.92 500.6 511.26 517.91 122000.0 517.91
2020-09-18 515.72 503.68 513.17 513.48 408300.0 513.48
2020-09-17 513.75 504.98 508.31 511.5 111800.0 511.5
2020-09-16 519.27 512.6 517.59 513.16 110400.0 513.16
2020-09-15 518.33 511.06 515.22 512.82 93000.0 512.82
2020-09-14 514.39 506.83 508.63 508.84 156600.0 508.84
2020-09-11 513.31 502.38 506.38 505.02 135600.0 505.02
2020-09-10 514.73 499.72 500.3 503.45 255200.0 503.45
2020-09-09 504.74 483.29 483.29 501.49 162200.0 501.49
2020-09-08 484.69 473.43 480.1 478.82 263000.0 478.82
2020-09-04 493.76 472.84 489.45 484.23 192300.0 484.23
2020-09-03 525.16 491.0 522.51 494.24 146800.0 494.24
2020-09-02 528.95 503.56 508.35 524.3 182900.0 524.3
2020-09-01 515.14 503.09 515.14 509.66 160700.0 509.66
2020-08-31 512.36 497.82 497.82 508.59 149800.0 508.59
2020-08-28 499.77 490.82 493.7 498.84 175600.0 498.84
2020-08-27 511.58 485.82 511.58 497.15 202600.0 497.15
2020-08-26 516.07 508.86 511.6 513.21 178800.0 513.21
2020-08-25 516.36 508.17 512.68 511.98 120100.0 511.98
2020-08-24 523.08 507.15 518.44 511.17 367100.0 511.17
2020-08-21 519.03 512.37 515.21 517.95 376200.0 517.95
2020-08-20 522.0 514.87 518.8 515.58 166600.0 515.58
2020-08-19 523.42 517.34 521.0 520.89 161400.0 520.89
2020-08-18 521.15 510.89 512.41 520.82 158400.0 520.82
2020-08-17 514.48 507.95 508.31 511.91 113800.0 511.91
2020-08-14 510.56 503.0 510.56 506.37 91100.0 506.37
2020-08-13 510.66 499.13 503.15 509.78 170500.0 509.78
2020-08-12 506.52 494.87 497.34 501.85 109500.0 501.85
2020-08-11 509.52 492.88 507.37 496.34 169600.0 496.34
2020-08-10 528.51 506.39 524.36 506.95 167100.0 506.95
2020-08-07 527.41 518.62 524.64 524.13 181400.0 524.13
2020-08-06 529.19 520.52 528.93 525.22 132200.0 525.22
2020-08-05 530.25 521.74 524.1 527.3 146700.0 527.3
2020-08-04 531.83 520.9 525.99 526.86 159100.0 526.86
2020-08-03 536.44 528.6 531.19 531.04 159500.0 531.04
2020-07-31 528.9 496.14 524.93 524.89 299900.0 524.89
2020-07-30 540.06 523.27 526.28 535.6 160200.0 535.6
2020-07-29 531.95 521.3 521.3 530.77 113800.0 530.77
2020-07-28 529.08 520.44 529.08 521.75 86600.0 521.75
2020-07-27 532.0 517.56 520.53 530.47 117100.0 530.47
2020-07-24 520.6 508.48 520.6 515.75 284700.0 515.75
2020-07-23 536.24 517.29 522.71 520.32 190100.0 520.32
2020-07-22 526.7 517.38 520.62 520.27 144300.0 520.27
2020-07-21 525.92 514.41 521.6 519.04 151400.0 519.04
2020-07-20 524.48 517.66 520.0 520.37 217600.0 520.37
2020-07-17 518.97 505.73 505.73 516.7 202100.0 516.7
2020-07-16 505.4 498.06 500.46 501.99 209100.0 501.99
2020-07-15 500.51 489.71 492.47 498.35 238900.0 498.35
2020-07-14 489.31 466.23 466.23 488.96 189200.0 488.96
2020-07-13 484.73 465.16 481.25 467.91 196100.0 467.91
2020-07-10 479.97 473.0 479.97 477.66 230000.0 477.66
2020-07-09 478.34 467.05 470.22 478.04 245000.0 478.04
2020-07-08 473.25 464.01 469.88 467.49 170300.0 467.49
2020-07-07 474.49 457.03 457.95 468.34 177500.0 468.34
2020-07-06 470.29 460.6 460.6 465.46 206200.0 465.46
2020-07-02 463.56 455.53 456.18 458.36 167100.0 458.36
2020-07-01 455.23 443.8 446.13 454.43 209700.0 454.43
2020-06-30 453.84 433.16 433.18 451.49 228700.0 451.49
2020-06-29 436.92 429.63 436.92 432.34 171600.0 432.34
2020-06-26 437.91 429.48 436.73 432.55 361100.0 432.55
2020-06-25 437.91 425.43 432.41 437.24 208000.0 437.24
2020-06-24 452.0 425.52 452.0 432.42 562900.0 432.42
2020-06-23 461.41 451.39 458.21 451.78 253800.0 451.78
2020-06-22 457.56 444.34 451.26 456.49 238500.0 456.49
2020-06-19 459.04 448.66 456.5 451.96 3960900.0 451.96
2020-06-18 456.43 445.99 451.01 454.18 258100.0 454.18
2020-06-17 459.43 450.6 456.27 455.49 196000.0 455.49
2020-06-16 463.97 448.55 462.3 455.01 222200.0 455.01
2020-06-15 453.88 433.39 433.99 453.88 283600.0 453.88
2020-06-12 450.9 437.57 444.54 448.85 285100.0 448.85
2020-06-11 461.18 438.64 461.18 438.64 155400.0 438.64
2020-06-10 474.87 456.59 462.97 468.84 265600.0 468.84
2020-06-09 464.87 453.16 458.6 459.94 167200.0 459.94
2020-06-08 456.71 438.05 444.5 456.54 262000.0 456.54
2020-06-05 466.53 445.6 464.85 452.52 308300.0 452.52
2020-06-04 475.03 463.04 469.24 463.85 156100.0 463.85
2020-06-03 493.23 469.38 493.23 470.74 244300.0 470.74
2020-06-02 496.88 489.4 496.37 493.06 158300.0 493.06
2020-06-01 497.42 484.95 490.53 492.42 152300.0 492.42
2020-05-29 492.0 474.65 479.66 491.32 310400.0 491.32
2020-05-28 483.88 472.32 472.32 477.13 290600.0 477.13
2020-05-27 480.89 465.37 480.89 470.72 316800.0 470.72
2020-05-26 484.71 475.64 480.79 481.15 206000.0 481.15
2020-05-22 479.94 466.71 468.15 472.45 235200.0 472.45
2020-05-21 474.9 460.51 474.9 466.79 170400.0 466.79
2020-05-20 473.02 465.6 471.24 472.94 124300.0 472.94
2020-05-19 478.41 462.82 473.9 463.75 202700.0 463.75
2020-05-18 479.52 464.68 470.74 471.42 308300.0 471.42
2020-05-15 469.29 451.7 456.5 466.72 234500.0 466.72
2020-05-14 460.0 446.0 449.4 457.76 206200.0 457.76
2020-05-13 467.41 447.7 460.88 455.0 234300.0 455.0
2020-05-12 474.45 460.28 472.0 461.52 117100.0 461.52
2020-05-11 471.27 453.21 453.21 470.35 227700.0 470.35
2020-05-08 466.5 455.44 465.68 456.35 134100.0 456.35
2020-05-07 470.0 449.99 464.46 460.42 347400.0 460.42
2020-05-06 450.82 439.04 445.53 449.99 535500.0 449.99
2020-05-05 455.0 433.36 436.6 443.0 253300.0 443.0
2020-05-04 437.39 425.0 431.79 434.04 373200.0 434.04
2020-05-01 447.55 427.27 433.4 431.79 205800.0 431.79
2020-04-30 443.67 430.24 433.86 440.1 338600.0 440.1
2020-04-29 440.31 428.84 437.34 436.27 233600.0 436.27
2020-04-28 450.0 429.5 449.0 430.68 175500.0 430.68
2020-04-27 450.89 434.53 440.0 443.57 226400.0 443.57
2020-04-24 435.0 414.26 426.43 433.01 300000.0 433.01
2020-04-23 429.58 419.84 422.29 423.35 137700.0 423.35
2020-04-22 425.27 407.14 419.84 421.47 201300.0 421.47
2020-04-21 429.38 414.91 420.56 417.71 230000.0 417.71
2020-04-20 434.67 422.35 426.12 424.95 244900.0 424.95
2020-04-17 439.96 416.0 421.65 427.21 541500.0 427.21
2020-04-16 419.48 403.01 408.12 414.54 245300.0 414.54
2020-04-15 409.05 396.16 401.6 403.82 181600.0 403.82
2020-04-14 411.64 400.14 410.0 405.58 182500.0 405.58
2020-04-13 405.38 390.93 391.14 405.38 144500.0 405.38
2020-04-09 408.7 392.59 405.37 393.14 284300.0 393.14
2020-04-08 404.95 373.39 374.85 403.06 366200.0 403.06
2020-04-07 386.31 364.32 386.21 370.37 226400.0 370.37
2020-04-06 384.42 370.38 374.95 381.29 230700.0 381.29
2020-04-03 369.58 354.44 356.88 365.78 501400.0 365.78
2020-04-02 360.74 330.0 330.0 360.74 221200.0 360.74
2020-04-01 347.12 331.82 340.1 334.87 148600.0 334.87
2020-03-31 357.92 341.06 349.26 350.56 179200.0 350.56
2020-03-30 351.45 322.14 326.18 349.11 193700.0 349.11
2020-03-27 337.23 320.3 332.84 322.41 252600.0 322.41
2020-03-26 343.73 330.01 337.37 341.26 256500.0 341.26
2020-03-25 349.5 330.31 345.71 333.0 193100.0 333.0
2020-03-24 344.97 330.02 337.34 343.15 260600.0 343.15
2020-03-23 337.17 309.38 329.6 326.34 258800.0 326.34
2020-03-20 360.0 321.43 347.35 329.01 386500.0 329.01
2020-03-19 358.86 340.0 357.71 346.8 410800.0 346.8
2020-03-18 362.57 340.62 341.05 359.0 391400.0 359.0
2020-03-17 364.36 338.81 342.79 358.78 437700.0 358.78
2020-03-16 349.44 315.0 315.0 335.71 306100.0 335.71
2020-03-13 348.81 321.63 337.06 347.79 271300.0 347.79
2020-03-12 335.65 319.51 324.01 320.01 357400.0 320.01
2020-03-11 365.14 341.56 359.17 345.79 258400.0 345.79
2020-03-10 368.53 351.02 360.78 367.59 358600.0 367.59
2020-03-09 358.31 345.77 355.45 351.34 184400.0 351.34
2020-03-06 377.03 363.75 377.03 374.56 296000.0 374.56
2020-03-05 389.45 373.68 375.6 386.68 261000.0 386.68
2020-03-04 385.28 371.5 377.27 384.93 149700.0 384.93
2020-03-03 390.19 364.41 370.32 370.0 257000.0 370.0
2020-03-02 369.44 344.02 353.83 368.95 264100.0 368.95
2020-02-28 355.9 343.34 349.36 352.02 290800.0 352.02
2020-02-27 376.33 352.09 361.83 360.8 227400.0 360.8
2020-02-26 378.4 365.69 372.4 369.0 155200.0 369.0
2020-02-25 385.82 366.56 385.82 368.38 309300.0 368.38
2020-02-24 390.91 378.85 386.15 385.33 137100.0 385.33
2020-02-21 406.69 397.04 406.69 400.5 154600.0 400.5
2020-02-20 413.02 401.78 406.68 409.07 125000.0 409.07
2020-02-19 410.63 406.5 407.47 409.01 182900.0 409.01
2020-02-18 409.0 393.85 401.39 407.45 265900.0 407.45