Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BIO.US
330.46+14.91(+4.73%)(czas lokalny: 26.09.2024 15:55)Bio-Rad Laboratories Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 319.32 | 330.76 | 319.32 | 330.46 | 116 261 | 0 |
25.09.2024 | 329.51 | 329.96 | 315.38 | 316.15 | 93 887 | 0 |
24.09.2024 | 328.20 | 331.09 | 324.85 | 327.56 | 151 200 | 0 |
23.09.2024 | 330.11 | 331.28 | 322.39 | 326.38 | 151 771 | 0 |
20.09.2024 | 343.60 | 343.60 | 325.88 | 330.01 | 5 791 400 | 0 |
19.09.2024 | 346.64 | 347.70 | 341.99 | 345.13 | 166 627 | 0 |
18.09.2024 | 333.05 | 344.89 | 331.77 | 341.56 | 177 009 | 0 |
17.09.2024 | 332.01 | 340.40 | 330.16 | 335.08 | 138 098 | 0 |
16.09.2024 | 329.55 | 333.60 | 325.50 | 329.91 | 130 439 | 0 |
13.09.2024 | 323.61 | 326.26 | 319.47 | 326.22 | 182 400 | 0 |
12.09.2024 | 318.58 | 321.85 | 311.04 | 320.96 | 63 260 | 0 |
11.09.2024 | 322.18 | 322.71 | 314.48 | 318.98 | 154 419 | 0 |
10.09.2024 | 322.51 | 328.31 | 319.01 | 322.61 | 138 324 | 0 |
09.09.2024 | 331.37 | 332.04 | 319.31 | 323.12 | 345 323 | 0 |
06.09.2024 | 333.54 | 337.50 | 327.48 | 329.75 | 133 000 | 0 |
05.09.2024 | 330.17 | 334.90 | 327.76 | 331.95 | 79 147 | 0 |
04.09.2024 | 331.11 | 334.31 | 326.40 | 330.58 | 159 665 | 0 |
03.09.2024 | 333.68 | 338.79 | 330.38 | 333.77 | 274 334 | 0 |
30.08.2024 | 334.90 | 338.00 | 332.28 | 337.32 | 205 400 | 0 |
29.08.2024 | 330.41 | 334.86 | 327.79 | 333.71 | 173 000 | 0 |
28.08.2024 | 318.25 | 331.11 | 318.25 | 328.75 | 244 600 | 0 |
27.08.2024 | 315.00 | 320.58 | 311.11 | 319.37 | 171 300 | 0 |
26.08.2024 | 315.27 | 316.93 | 312.50 | 313.42 | 118 100 | 0 |
23.08.2024 | 311.26 | 318.79 | 309.21 | 314.94 | 184 100 | 0 |
22.08.2024 | 318.04 | 318.04 | 309.12 | 310.03 | 176 700 | 0 |
21.08.2024 | 319.98 | 320.54 | 316.07 | 316.23 | 161 100 | 0 |
20.08.2024 | 327.89 | 327.89 | 318.69 | 318.69 | 293 400 | 0 |
19.08.2024 | 325.70 | 327.65 | 321.49 | 326.33 | 176 300 | 0 |
16.08.2024 | 325.59 | 328.10 | 321.54 | 325.58 | 372 900 | 0 |
15.08.2024 | 322.24 | 328.66 | 319.10 | 325.62 | 178 000 | 0 |
14.08.2024 | 325.57 | 325.94 | 318.70 | 320.45 | 123 900 | 0 |
13.08.2024 | 319.79 | 328.48 | 319.45 | 326.00 | 166 200 | 0 |
12.08.2024 | 325.06 | 325.06 | 313.16 | 318.41 | 229 500 | 0 |
09.08.2024 | 327.68 | 328.44 | 322.25 | 325.29 | 172 200 | 0 |
08.08.2024 | 318.60 | 330.88 | 318.10 | 328.36 | 240 800 | 0 |
07.08.2024 | 329.39 | 329.80 | 318.31 | 318.69 | 163 800 | 0 |
06.08.2024 | 329.46 | 340.08 | 326.92 | 326.93 | 217 200 | 0 |
05.08.2024 | 325.77 | 336.60 | 316.60 | 328.68 | 263 700 | 0 |
02.08.2024 | 336.54 | 353.09 | 324.80 | 335.93 | 448 600 | 0 |
01.08.2024 | 339.14 | 343.00 | 332.98 | 341.25 | 294 600 | 0 |
31.07.2024 | 338.85 | 344.00 | 333.28 | 338.36 | 325 800 | 0 |
30.07.2024 | 327.79 | 342.17 | 327.74 | 340.23 | 242 900 | 0 |
29.07.2024 | 319.80 | 327.05 | 316.43 | 325.63 | 166 600 | 0 |
26.07.2024 | 316.10 | 323.56 | 313.96 | 319.42 | 243 300 | 0 |
25.07.2024 | 309.39 | 324.38 | 309.39 | 315.17 | 214 800 | 0 |
24.07.2024 | 306.19 | 313.06 | 306.19 | 309.91 | 177 200 | 0 |
23.07.2024 | 307.25 | 311.72 | 304.99 | 305.22 | 210 300 | 0 |
22.07.2024 | 297.82 | 303.06 | 291.66 | 301.92 | 235 100 | 0 |
19.07.2024 | 299.01 | 299.37 | 291.48 | 296.82 | 298 900 | 0 |
18.07.2024 | 317.16 | 323.17 | 299.94 | 300.27 | 341 700 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus