Bio-Rad Laboratories, Inc. (BIO)     Sec: Healthcare Ind: Medical Laboratories & Research
Peak: -0.35%   12m: 37.03%   6m: 23.9%   ytd: 56.25%   div: 0%   beta: 1.045   alpha: 0.148   s: 2.301 (96.98)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-20361.82362.84366.03359.5300172,2001.0450.1482.301
2019-11-19359.59364.12365.79358.6400122,3001.0450.152.333
2019-11-18355.06358.28363354.2300208,6001.0460.1422.304
2019-11-15355.58355.89357.6354.6800134,4611.0470.1452.318
2019-11-14352.53354.13355.2350.1500150,8941.0480.1522.336
2019-11-13351.64351.92355.79350.4300174,9521.0480.1442.33
2019-11-12350.21352.72357.61349.6200175,2641.0480.1412.328
2019-11-11351.15349.93354.09349.2600143,4001.0440.1312.307
2019-11-08344.38352.45352.91342.8300188,9001.0450.142.345
2019-11-07349.13345.48350.94344.1600116,6571.0440.1342.31
2019-11-06348.51347.33351.09346.6400141,0091.0440.1392.312
2019-11-05348.18348.41351.09346.1800266,5261.0440.1392.318
2019-11-04353.1349.44354.73347.0300204,3141.0340.1712.313
2019-11-01329352.33358.89327.9700488,3001.0870.1652.301
2019-10-31344.14331.62345.77331.0900305,6581.0680.1462.177
2019-10-30338.96344.5344.78337.2900248,2981.0240.1682.267
2019-10-29340.73337.92341.88336.6500162,9181.0230.1662.239
2019-10-28345.82341.5347.74341.0300134,0291.0230.162.24
2019-10-25339.43345.67348.67337.2700187,6851.0260.1622.278
2019-10-24349340.63349339.3300217,3111.0250.1552.246
2019-10-23344.26348.48349.99343.5700370,6981.0260.1612.295
2019-10-22345.87343.54348.11342.1300133,1551.0250.1612.294
2019-10-21344.44345.56346.8634200155,2661.0250.1632.274
2019-10-18343.07343.27345.15341.7400146,9341.0250.1632.29
2019-10-17339.9343.45344.45339.1200241,4001.0250.1632.311
2019-10-16334.08337.6338.66333.2100267,5981.0240.1582.313
2019-10-15332.82334.51336.01332.8200135,6001.0250.1542.295
2019-10-14332.34331.55334.5333000128,4261.0250.1522.311
2019-10-11328.11331.24335.53327.5400247,4531.0260.1482.3
2019-10-10322.81324.29326.29322.4400315,1001.0240.1452.214
2019-10-09323323.33327.13322.8400143,4041.0230.1532.164
2019-10-08333.03319.73335.57319.2600292,3951.0230.1482.088
2019-10-07337.44338.52341.4335.7600177,2891.010.1672.263
2019-10-04334.11339.37339.57334.1100147,1521.0110.1642.237
2019-10-03327.62333.56335.04322.1100147,1551.010.1632.193
2019-10-02326.02327.16328.5323.800309,4791.0080.162.149
2019-10-01333.55327.28336.4325.5900152,3421.0140.1552.124
2019-09-30333.82332.74337.01332.2200111,8241.0120.1562.178
2019-09-27341.58333.99342.23333.0500312,4001.0130.1632.148
2019-09-26343.26340.21344.6336.8900114,7001.0120.1692.203
2019-09-25340.68342.99344.01336.5900245,0001.0110.1722.209
2019-09-24344.89341.62347.5339.5600209,2001.0120.1742.166
2019-09-23345.73342.02348.39341.9600211,8001.0120.1692.192
2019-09-20342.16345.24347.27342.1600415,0001.0120.1732.182
2019-09-19338.98339.73343.98337.6800133,3001.0140.1632.151
2019-09-18337.13338.34339.633500191,1001.0130.1662.118
2019-09-17335.02337.45338.57329.4600371,5001.0130.1662.127
2019-09-16333334.15336.29331.6600108,5001.0130.1642.105
2019-09-13336.01334.49338.98333.8800314,6001.0130.1622.113
2019-09-12321.76335.89339.71321.7600197,4001.0120.1622.124
2019-09-11323.21326.42327.97323.2100238,1001.0070.1542.043
2019-09-10333.97322.93334.3321.8400241,5001.0060.1562.005
2019-09-09334.79335.47340.28333.2300187,2001.0050.1942.084
2019-09-06337.46335.59340.49334.0500250,7001.0050.1942.079
2019-09-05336.35339.48342.19334.8800161,4001.0060.2032.135
2019-09-04336.65335.2338.32332.4600161,2001.0060.2042.113
2019-09-03335.72333.34337.3330.2100122,1001.0070.2022.078
2019-08-30339.6337.71340.81336.1400100,1001.0070.2032.091
2019-08-29338.31337.31339.36334.9500220,6001.0060.2012.095
2019-08-28333.31335.11337.93332.700167,7001.0080.2032.085
2019-08-27336.48334.7338.18332.0100155,6001.0080.2072.078
2019-08-26333.68335.25336.1933100172,0001.010.2012.073
2019-08-23341.05332.67341.7331.1800165,7001.0110.2012.081
2019-08-22342.99341.95344.14338.50093,9001.010.2022.152
2019-08-21341.42344.2345.5340.7500346,9001.010.2052.16
2019-08-20336.9340.48344.77332.500218,2001.0090.2042.13
2019-08-19331.65330.95333.47330.1300312,8001.0150.1872.053
2019-08-16322.3327.5329.45316.6200164,3001.0160.1872.011
2019-08-15319.48319.13322.08316.6200347,1001.0130.1811.967
2019-08-14320.89315.83325.93315.5800332,5001.0120.1771.932
2019-08-13319.23326.25327.71319.2300308,2001.010.1792.019
2019-08-12322.9319.37324.37317.2600123,9001.0080.1772.008
2019-08-09329.21325.46329.93324.6100257,1001.0060.1812.047
2019-08-08323331.66332.04322.4100189,1001.0050.1812.071
2019-08-07317.58320.35322.51312.6400347,9000.9980.1731.999
2019-08-06321.18320.81325.42317.6200172,0000.9980.21.98
2019-08-05321.47318.8329.06317.5700385,0000.9990.22.063
2019-08-02338.67336338.67322.0900546,5000.9870.2082.195
2019-08-01315.93310.37318.14307.400328,0001.0010.1812.03
2019-07-31321.65314.9321.65312.1800209,7000.9990.1842.06
2019-07-30317.75320.89320.91316.3800105,2000.9970.1872.069
2019-07-29324.55320.94324.55319.9400109,7000.9970.1862.076
2019-07-26320.46324.38324.44320.3800141,7000.9970.1962.077
2019-07-25323.34319.67324319.3800146,0000.9950.1942.051
2019-07-24315.52323.48324.49313.7200165,9000.9940.1942.059
2019-07-23312.64316.12316.67310.820082,7000.9930.1842.003
2019-07-22316.16311.62316.16310.8200121,1000.9910.181.974
2019-07-19311.61315.18316.21310.0100143,0000.9920.1852.014
2019-07-18309.65310.06311.85309.600178,3000.9960.1771.968
2019-07-17309.82308.53311.47308.0300130,0000.9960.1731.994
2019-07-16312.09309.39313.15307.2600107,0000.9960.1721.976
2019-07-15309.49312.35313.37307.4700179,7000.9960.1731.976
2019-07-12309.53309.23310.52307.3300117,1000.9960.1691.952
2019-07-11305.86310.41310.79305.8600168,0000.9960.1721.993
2019-07-10305.84304.55308.95304.1800122,9000.9930.1621.944
2019-07-09308.45305.05308.48303.8200102,4000.9940.1661.937
2019-07-08311.81309.31311.94307.820077,2000.9940.1731.968
2019-07-05317.07313.33317.07311.490066,0000.9940.1751.977
2019-07-03315.34319.17319.99314.010072,4000.9930.1812.002
2019-07-02314.95314.66318.87312.7100143,5000.9960.1851.973
2019-07-01313.99315.3317313.0500221,0000.9910.1821.968
2019-06-28307312.59313.33304.5400161,1000.9880.181.964
2019-06-27304.29306.8307.09302.3800116,5000.9850.1771.942
2019-06-26302.82303.02306.05300.50092,7000.9770.1761.91
2019-06-25300.91301.47303.79300.510094,4000.9750.171.897
2019-06-24305.43301305.52300.5300104,6000.9770.1661.888
2019-06-21307.89304.57309302.3500165,7000.9760.1671.904
2019-06-20310309.07310306.630095,9000.9760.1761.921
2019-06-19306.95307.93308.81305.2600185,2000.9770.1821.911
2019-06-18304.3307.21308.9630300208,7000.9760.1781.901
2019-06-17298.72302.21303.25298.0600141,1000.9760.1661.859
2019-06-14298.43298.43301.27296.9200112,3000.9760.1591.856
2019-06-13298.91298.74298.91296.2600232,8000.9770.1571.851
2019-06-12295.59297.31298.34293.5900156,5000.9780.1541.829
2019-06-11293.3296.14296.81291.3700161,4000.9780.1481.822
2019-06-10291.29291.62293.53290.400399,1000.9790.1421.771
2019-06-07289.21289.95291.36287.3600194,9000.9790.1431.745
2019-06-06288.41287.87291.65286.4800177,6000.9790.1431.734
2019-06-05293.03287.7293.46286.0200362,2000.980.1431.728
2019-06-04290.51291.8294.58290.3600196,9000.9840.1511.772
2019-06-03287.25288.24290.2328600144,7000.9880.1531.767
2019-05-31283.95286.93287.82281.6600129,2000.9880.1511.756
2019-05-30288.69287.25288.69284.40072,4000.9920.1481.76
2019-05-29287.49288.08290.14286.230086,6000.9920.1491.759
2019-05-28294.33289.12296.54288.9100112,0000.9910.1451.764
2019-05-24295.49293.37298.51293.210089,4000.9940.1541.803
2019-05-23292.86293.96295.1291.6400113,4000.9940.1561.809
2019-05-22293.87295.35296.78292.2400148,7000.9960.1561.843
2019-05-21294.6294.35298.77291.6100182,6000.9970.1531.823
2019-05-20294.45292.84295.29290.6900152,5000.9970.1561.807
2019-05-17296.21296.72304295.2900197,4000.9970.1571.826
2019-05-16296.22299.26300.94289.7100169,1000.9960.1591.846
2019-05-15289.88294.35294.66287.3100182,1000.9940.1581.806
2019-05-14297.32291.97298.06291.0200274,6000.9930.1611.773
2019-05-13304.19296.28304.19295.2300281,1000.9970.1711.801
2019-05-10307311.1312.86301.0900395,4000.9820.1821.898
2019-05-09306309.28319.9930600411,1000.9820.1821.896
2019-05-08297.93296.51299.4529500343,5000.9840.1561.824
2019-05-07303.78297.69304.72296.3300133,1000.9840.161.838
2019-05-06303.64306.3308.17301.4500228,0000.980.1661.843
2019-05-03303.93308.36309.34302.2700161,7000.9790.1681.844
2019-05-02296.87302.2302.95293.9800154,1000.9780.1671.816
2019-05-01301.35297.08301.35296.5800114,1000.980.1571.78
2019-04-30298.67300.93301.63295.9400118,2000.9770.1641.823
2019-04-29301.65299.24302.44298.970081,2000.9770.1631.822
2019-04-26298.75301.8301.9296.8600227,4000.9770.1691.851
2019-04-25293.36298.9299.32291.7300183,6000.9770.1661.812
2019-04-24294.85293.78295.75291.400194,8000.9770.1621.756
2019-04-23293295.14295.98289.0300275,5000.9760.1671.766
2019-04-22293.49293.49297.43292.4700156,0000.9760.1681.755
2019-04-18293.37294.13295.6288.3900262,7000.9760.1661.804
2019-04-17301.96291.83301.96287.8900364,4000.9750.1621.804
2019-04-16308.16301.44309.83300.6500226,3000.9730.1781.89
2019-04-15308.58306.74309.95306.3900264,4000.9730.1861.928
2019-04-12308.06308.53310.67305.4200329,7000.9750.1921.922
2019-04-11307.87305.98308.44305.4300157,0000.9730.1891.922
2019-04-10306.84307.6308.06305.0300318,1000.9730.1921.886
2019-04-09307.87305.92308.44304.9500201,1000.9730.1921.812
2019-04-08307.34309.84310.15305.020095,0000.9750.1891.868
2019-04-05305.99308.61310.51305.9900156,1000.980.1971.864
2019-04-04306.49305.8307.09302.3100123,4000.9820.1891.807
2019-04-03311.62305.88311.73304.8500227,6000.9830.1861.753
2019-04-02307.7309.14311.54305.2800193,5000.9850.1971.777
2019-04-01308.44307.4310.51305.1200199,3000.9850.1971.773
2019-03-29306.01305.68307.4304.6500280,7000.9850.1951.781
2019-03-28302.74303.75304.32297.0900109,1000.9880.2011.793
2019-03-27307.12302.42308.02299.5400179,9000.9880.21.787
2019-03-26309.44307.69310.87306.800211,9000.9860.2071.847
2019-03-25305.03307.19308.95302.3300196,8000.9880.2061.829
2019-03-22314.07305.59314.95305.400188,3000.9880.2061.803
2019-03-21308.7315.57315.74308.4400120,0000.9830.2221.86
2019-03-20313.82310.72314.74310.7200222,0000.9810.2181.818
2019-03-19315314.12317.52312.6200228,6000.9780.2141.836
2019-03-18310.17313.67313.8308.4400384,7000.9760.2081.845
2019-03-15312.24310.33313.11309.0700297,2000.9770.1961.849
2019-03-14309.52311.87312.98307.7900237,3000.9780.2011.868
2019-03-13310.55309.42313.07308.4700240,0000.9780.1991.845
2019-03-12308.95308.87310.91306.3300205,2000.9790.1991.819
2019-03-11305.18308.27309.36304.5800381,1000.9790.1991.795
2019-03-08300.41303.86305.21299.5500430,5000.9830.191.747
2019-03-07306.81302.6306.81301.8700338,0000.9830.1861.74
2019-03-06311.58308.73312.76307.2600274,5000.9810.1911.795
2019-03-05313.72312.32316.52311.0100300,4000.9790.1921.813
2019-03-04315.5312.79316.35309.3300479,6000.980.1941.818
2019-03-01302317.41323.9530200952,4000.9790.2011.892
2019-02-28273.71270.9275.58268.9600409,5000.9590.1331.508
2019-02-27272.31273.99275.5271.1300225,6000.9560.1541.511
2019-02-26273.48272.87275.71271.8300202,3000.9560.1521.487
2019-02-25276.02275.22277.3627400261,5000.9550.1521.522
2019-02-22275.35274.26275.71271.700247,5000.9540.1531.52
2019-02-21273.28274.34275.8271.2500233,3000.9530.1541.493
2019-02-20270.23272.74273.05269.2300202,9000.9530.1551.453
2019-02-19269.33270.06270.34266.9500274,9000.9530.1511.452
2019-02-15262.99270.34270.49262.3800268,9000.9560.1551.461
2019-02-14261.48261.42265.74260.3700226,3000.9480.1431.395
2019-02-13258.6261.79262.38256.2500277,4000.9440.1411.389
2019-02-12254.41258.1259.35253.1100368,9000.940.1421.376
2019-02-11250.3252.93254.86250.0500468,5000.9380.1391.37
2019-02-08246.44248.85249.02245.5900278,1000.9380.1331.345
2019-02-07251.51248.03252.64246.700227,5000.9370.1341.356
2019-02-06250.14252.7253.36248.4300206,8000.9340.1391.421
2019-02-05250.85250.15253.2249.7300174,5000.9350.1331.408
2019-02-04251.38250.7251.38247.900186,9000.9350.1331.419
2019-02-01249.75251.12252.63248.0800264,4000.9260.1471.437
2019-01-31244.56249.87250.11243.7400222,4000.9260.1431.371
2019-01-30240244.98245.1238.4800198,2000.9270.1411.303
2019-01-29238.04239.3241.9238.0100190,4000.9220.1291.297
2019-01-28237.86238.07238.21235.5200124,5000.9240.1231.258
2019-01-25238.55240.31240.68236.5300205,0000.9240.1251.296
2019-01-24237237.07239.03236.2900146,7000.9220.1251.264
2019-01-23236.31237.09237.71233.1800162,8000.9210.1261.221
2019-01-22238.87235.52240.9234.2900167,2000.9190.1181.223
2019-01-18239.81239.65242.55237.8900321,1000.9140.1281.27
2019-01-17236.23237.84239.65235.4400248,2000.9150.1311.243
2019-01-16238.75236.56240.53236.3200216,1000.9160.1311.231
2019-01-15236.68237.9239.28236.6800282,2000.9140.1321.223
2019-01-14238.5236.37239.45236.3700261,2000.920.1271.207
2019-01-11240.3241.42242238.200127,8000.9170.1311.292
2019-01-10235.88240.87242.15235.6800227,0000.9180.131.216
2019-01-09236.61237.37241.4236.6100266,1000.9170.1241.244
2019-01-08235235.53236.91232.4800235,8000.9170.1221.297
2019-01-07227.52233.67234.82227.2600354,3000.9170.1221.288
2019-01-04224.5226.28228.34224.1100446,8000.9130.1121.27
2019-01-03228.18224.3231.26223.8900180,2000.930.1161.238
2019-01-02229.73228.08231.23226.7300165,8000.9320.1151.262
2018-12-31231.32232.22233.7227.500165,1000.9330.1211.285
2018-12-28231.34229.66234.47228.200107,7000.9320.1181.246
2018-12-27224.94229.88229.88222.6700160,6000.9320.1221.252
2018-12-26221227.43227.75220.0500202,7000.9310.1231.239
2018-12-24224.54220.1224.54220.10045,2000.9420.1211.175
2018-12-21231.62225.45232224.8200222,7000.9430.1231.227
2018-12-20233.92231.04236.94228.6500154,6000.9420.1291.295
2018-12-19240.43234.93243.36232.0800264,3000.9420.1281.334
2018-12-18244.4239.95247.19237.0400153,0000.9340.1391.362
2018-12-17247.58243.02249.37241.5600179,6000.9310.141.419
2018-12-14248.04247.82249.94246.7600192,0000.9320.1451.461
2018-12-13255.3250.28255.52246.8200201,1000.9340.1371.498
2018-12-12256.11254.25259.62253.7600194,2000.9310.1461.567
2018-12-11254.81252.06256.44250.5500243,8000.9310.1481.553
2018-12-10255.98251.7255.98250.1900243,4000.9340.1421.522
2018-12-07262.96256.23264.13255.6600263,1000.9330.1531.551
2018-12-06262.52262.98264.05259.4500237,5000.9310.1541.592
2018-12-04277.85266.4277.85265.7200213,9000.930.161.63
2018-12-03277.34277.45278.85273.2700148,0000.9250.1621.719
2018-11-30274.12274.46275.91272.6700157,0000.9240.1631.694
2018-11-29273.54275.32278.42273.5400276,9000.9240.1651.696
2018-11-28270.66274.75276.25268.2900265,6000.9250.1591.693
2018-11-27270.54269.98273.1269.0400189,5000.9270.1641.643
2018-11-26274.85272.59275.17269.3200272,8000.9280.1711.651
2018-11-23267.72273.04275.25267.720074,9000.9340.1771.688
2018-11-21265.95269.16270.31265.9500165,9000.9370.1681.624
2018-11-20265.44264.78270.05261.9900253,2000.9360.1641.614
2018-11-19274.92268.39274.92268.0100274,5000.9380.1561.657
2018-11-16271.31276.17279.06270.5800130,3000.9330.1641.719
2018-11-15267.26273.22274.07264.4700153,1000.9320.1661.667
2018-11-14271.01268.28271.53267.7100291,9000.9270.161.654
2018-11-13272.32268.83276.14267.6600174,9000.9260.1611.656
2018-11-12275.82269.88278.45269.0100208,0000.9290.1581.665
2018-11-09281.29276.42281.29276.0100333,6000.9260.161.733
2018-11-08282.16283.2285.46281.9500138,0000.9230.1651.779
2018-11-07279.63283.17283.8278.0100197,9000.920.1691.741
2018-11-06275.1278.88282.73275.100198,4000.9230.1681.723
2018-11-05269.8276.24279.39269.800288,6000.9220.1671.711
2018-11-02262269.77270.9926000686,0000.920.1591.617
2018-11-01273.46275.34277.7262.4600392,8000.9180.1631.689
2018-10-31272.36272.85278.35270.1700119,0000.9190.1651.658
2018-10-30264.44269.5271.15263.2200110,3000.9190.1621.632
2018-10-29272.78265.92273.9262.5700252,2000.920.1591.588
2018-10-26266.56268.79272.19263.4200104,8000.9180.161.612
2018-10-25269.31270.73274.16268.910089,5000.9210.1571.63
2018-10-24276.27267.28277.57266.6600240,6000.9230.1591.615
2018-10-23275.57276.35277.97266.4800193,1000.9230.1691.691
2018-10-22282.08278.48282.08273.7400166,4000.9120.1611.697
2018-10-19285.86280.96288.46279.610065,2000.9110.1651.746
2018-10-18288.13284.42288.69281.4500124,2000.9110.1671.775
2018-10-17293.99287.69293.99285.250099,0000.9120.1711.8
2018-10-16280.52289.31292.42278.2500220,6000.9110.1731.841
2018-10-15279.85277.78281.33274.5700194,7000.9020.1661.793
2018-10-12280.54281.68286.0727800166,6000.9010.1681.805
2018-10-11281.24275.31282.84273.0500185,9000.8990.161.767
2018-10-10289.91281.82290.34281.8200207,4000.8960.1631.84
2018-10-09289.81289.82294.88288.9800173,0000.8970.1651.947
2018-10-08297.86291.43298.91288.900155,3000.8980.1691.949
2018-10-05301.22298.29303.53295.0400125,1000.8990.1841.971
2018-10-04306300.61306.93299.0300117,4000.9010.1771.983
2018-10-03305.72306.19309.7305.300106,8000.8910.1782.031
2018-10-02308.45304.35308.5303.5500207,8000.8920.1771.998
2018-10-01315309315307.9700129,1000.8920.1862.026
2018-09-28311.66312.99313.94311.6600156,4000.8890.192.088
2018-09-27313.71312.34315.34310.2500163,9000.8890.1852.095
2018-09-26310.88308.15314.98307.5200136,3000.8780.1882.06
2018-09-25309.88310.41312.37307.7900177,5000.8780.1852.096
2018-09-24309.9308.97311.61303.4100213,0000.8790.1792.123
2018-09-21301.46298.49301.46295.6800340,9000.8820.1642.026
2018-09-20299.37301.03302.38297.0700160,9000.8810.1692.049
2018-09-19298.92298.47299.16296.440098,3000.8810.1662.014
2018-09-18296.45298.55299.05294.100216,9000.8780.1692.012
2018-09-17308.64295.96308.64295.4200220,0000.8770.1691.994
2018-09-14307.01309.11311.01305.8300197,7000.870.1832.101


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC