$44.37 -0.12 (%) Bio-Reference Laboratories Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRLI historical data

Date Open High Low Close Volume
7/31/201544.4944.7744.1844.37490,730
7/30/201544.8545.0644.4244.49426,323
7/29/201545.4445.8944.8144.90326,388
7/28/201545.4046.2044.5545.75333,828
7/27/201545.7545.7744.6145.21247,790
7/24/201546.5547.4945.6845.88360,180
7/23/201545.6147.3945.6146.68562,546
7/22/201543.6945.6743.6945.40410,015
7/21/201544.2044.4443.2543.81306,467
7/20/201544.9545.1044.0444.31402,634
7/17/201544.8145.0644.1544.96321,103
7/16/201544.8245.1144.3844.93614,362
7/15/201544.0044.9744.0044.79718,333
7/14/201543.7344.4243.7144.26392,519
7/13/201543.6244.1543.5343.79415,897
7/10/201543.5144.0542.8643.48560,939
7/9/201543.6244.1043.3443.58479,328
7/8/201543.9344.3943.1843.25424,138
7/7/201543.5044.5343.3544.22922,650
7/6/201541.2944.0041.0043.46582,543
7/2/201541.2641.8240.8941.73881,597
7/1/201541.1142.1841.0641.26645,077
6/30/201540.3341.9340.3341.25517,002
6/29/201541.1141.7340.0240.02414,212
6/26/201539.8442.0039.8441.61804,718
6/25/201539.6340.5039.4739.87504,264
6/24/201539.8539.9439.3839.63376,518
6/23/201540.0340.3739.7640.00467,270
6/22/201540.0140.1139.5039.98695,363
6/19/201539.8840.1139.5239.77441,963
6/18/201539.9040.3239.8539.88407,471
6/17/201540.2040.2039.5539.82397,507
6/16/201540.0040.7539.8540.20479,389
6/15/201539.2640.1038.9040.04495,537
6/12/201539.8640.0239.1839.63654,508
6/11/201540.5641.1039.6439.95873,413
6/10/201540.5240.7039.7440.591,077,786
6/9/201541.7141.8439.6840.01913,641
6/8/201540.7542.9440.7441.932,473,457
6/5/201540.2540.5038.5739.622,940,636
6/4/201545.6546.7437.8039.6010,447,656
6/3/201532.6133.1032.4832.9698,445
6/2/201532.6733.1432.5232.55155,585
6/1/201533.2133.5332.7432.80233,166
5/29/201533.1433.5832.7033.22201,604
5/28/201532.9433.4832.7733.1097,545
5/27/201532.8633.0332.4832.95124,446
5/26/201533.3433.3432.4432.74135,342
5/22/201533.6534.1833.1733.35226,998
5/21/201533.9034.0233.6533.7675,470
5/20/201533.9734.3533.6834.02130,268
5/19/201533.7134.0733.5833.81101,934
5/18/201533.2733.9633.0933.82150,317
5/15/201533.2833.5033.1533.36227,617
5/14/201533.0533.2632.6733.24211,878
5/13/201533.2833.4532.8032.9594,023
5/12/201532.8733.3132.8733.16244,492
5/11/201532.7633.5032.7632.92218,385
5/8/201533.3433.3932.7132.8591,293
5/7/201532.5433.2632.2232.98125,394
5/6/201532.8632.8632.2932.59135,807
5/5/201532.8533.3632.5932.71130,119
5/4/201533.1233.3432.8732.99135,113
5/1/201533.1233.3332.8533.16220,856
4/30/201533.9434.1733.0033.12249,155
4/29/201535.0235.0234.0034.06160,622
4/28/201534.9835.5734.5135.19138,911
4/27/201535.3435.3434.6134.86128,877
4/24/201535.1435.5634.8135.23100,395
4/23/201534.9435.4534.5935.01180,369
4/22/201534.7335.2333.9835.08131,131
4/21/201535.0635.1534.6234.83120,475
4/20/201534.8235.2333.8534.87113,961
4/17/201534.6234.8234.1734.58164,082
4/16/201535.6735.8034.6834.88172,222
4/15/201535.8335.9635.3635.71181,559
4/14/201534.8636.0834.8635.74188,430
4/13/201535.2535.9335.2535.51119,825
4/10/201534.9135.3934.7035.2187,166
4/9/201535.1335.4634.8634.91132,040
4/8/201534.5035.4534.2635.12169,372
4/7/201535.0535.3034.4134.5167,745
4/6/201534.6835.1734.3334.96106,209
4/2/201535.0935.2534.5134.86112,406
4/1/201535.2535.2534.3934.96157,605
3/31/201535.0835.6734.7535.24176,969
3/30/201535.3135.4934.7635.10115,220
3/27/201534.5835.2834.4235.17118,031
3/26/201534.6034.8834.0634.65155,914
3/25/201535.7635.9134.6534.74149,928
3/24/201535.0536.7534.8435.81435,810
3/23/201534.0635.1433.6935.13211,792
3/20/201534.6134.6133.9534.10456,687
3/19/201534.4234.9534.3034.51551,125
3/18/201534.2534.7234.1434.61151,844
3/17/201534.2634.8534.1234.43159,944
3/16/201534.1834.7433.9834.33226,225
3/13/201533.6633.9133.0533.70142,986
3/12/201532.9733.7832.8633.70194,650
3/11/201532.5232.8832.1332.76160,207
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!