$29.91 -0.44 (%) Bio-Reference Laboratories Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201430.2730.7729.7229.91743,527
12/18/201429.0031.0028.3130.35526,034
12/17/201428.6528.8228.2728.50315,996
12/16/201427.6828.5827.5828.44317,295
12/15/201427.2728.0727.2427.83362,672
12/12/201428.7728.7727.1527.62348,056
12/11/201427.6828.1127.4027.48139,842
12/10/201427.1127.9826.3227.51465,663
12/9/201427.8028.1026.7627.38347,005
12/8/201428.0228.9827.7627.93151,379
12/5/201428.0628.5328.0628.24117,855
12/4/201428.5528.7928.0328.07102,200
12/3/201428.3328.7028.3328.51163,057
12/2/201428.1528.8128.1528.4373,942
12/1/201428.2028.6528.0328.11134,797
11/28/201428.4228.9928.2928.30101,763
11/26/201428.6128.6928.1528.43138,970
11/25/201428.7928.9028.3528.5488,238
11/24/201428.6128.9928.5228.67133,867
11/21/201428.8328.9328.3728.45121,043
11/20/201427.6528.9127.6028.49276,255
11/19/201427.9428.0127.5227.79394,614
11/18/201428.2828.7527.9127.95214,803
11/17/201428.0028.5827.9728.21433,235
11/14/201429.0029.0027.7628.01290,179
11/13/201429.1129.5828.9328.98301,878
11/12/201428.5229.1928.4029.03451,509
11/11/201428.7629.0828.3028.57207,834
11/10/201429.0129.3328.6228.80224,358
11/7/201429.1329.3928.5328.91115,678
11/6/201429.3829.7429.1629.19140,519
11/5/201429.6730.0929.3329.42115,144
11/4/201429.4629.7829.1029.5394,547
11/3/201430.2230.5029.3729.53176,241
10/31/201430.4430.4429.7130.04152,150
10/30/201429.4230.2529.4029.93124,448
10/29/201429.2729.8529.2029.56176,281
10/28/201428.9329.6528.5729.32366,142
10/27/201429.1529.2528.6628.82162,587
10/24/201429.3729.3829.0129.3374,178
10/23/201429.0929.7129.0029.25117,484
10/22/201429.2329.6128.7528.83155,264
10/21/201429.4429.4628.5829.25126,518
10/20/201428.2229.4028.0029.27183,706
10/17/201428.8028.8027.7128.24159,433
10/16/201428.4328.6627.6028.44144,149
10/15/201427.9728.9527.6028.78212,598
10/14/201428.8928.8928.0828.18167,756
10/13/201428.4128.9528.3228.64158,957
10/10/201427.8029.0727.8028.30241,300
10/9/201428.7128.7227.9527.96183,514
10/8/201427.1828.7927.0028.62174,774
10/7/201427.5527.5627.1127.14134,438
10/6/201428.1828.4927.4227.77245,464
10/3/201428.0428.5127.8428.22107,093
10/2/201427.5127.9527.2027.7989,857
10/1/201428.1128.1727.3927.56164,644
9/30/201428.4828.6027.9328.06250,986
9/29/201427.8728.4127.8328.3995,827
9/26/201428.0128.6927.6828.09113,032
9/25/201428.3328.3327.0127.98262,701
9/24/201428.0328.3527.9628.3068,924
9/23/201428.2428.4027.9027.99153,984
9/22/201428.1628.3627.9028.25144,143
9/19/201428.3828.5127.8928.15250,866
9/18/201428.5528.8028.2628.40197,740
9/17/201428.8928.9728.3528.37197,594
9/16/201428.8129.0828.7628.97110,333
9/15/201428.9129.1128.5028.81112,298
9/12/201429.2329.2628.7628.84141,876
9/11/201428.9429.2928.7629.16177,470
9/10/201429.5129.5128.8129.09180,777
9/9/201429.5229.7829.4029.41130,294
9/8/201429.8430.2229.6329.69124,539
9/5/201429.3830.0729.3729.89217,238
9/4/201429.4829.7229.2629.49195,981
9/3/201429.5130.0529.1829.53268,502
9/2/201429.2729.4828.8229.42372,885
8/29/201429.5829.6829.0229.05371,657
8/28/201432.5032.5029.3329.60616,210
8/27/201433.7534.0031.8932.60309,771
8/26/201431.8132.1231.5832.08279,422
8/25/201432.1832.3231.6131.78170,024
8/22/201431.4932.3731.2532.01281,574
8/21/201431.6031.8930.8431.59104,346
8/20/201432.2332.4531.5031.71171,277
8/19/201432.6232.7232.3532.46199,629
8/18/201432.4032.9432.1432.57130,172
8/15/201432.8032.8031.9632.09158,585
8/14/201432.1232.5932.0432.54136,510
8/13/201431.9432.1631.7732.09269,900
8/12/201431.7932.1531.5731.88258,451
8/11/201432.1332.3831.8832.01163,453
8/8/201431.7032.5031.6032.16245,076
8/7/201431.9932.0031.5231.77301,721
8/6/201431.5331.9931.3631.90141,772
8/5/201431.3831.8131.2331.61123,605
8/4/201431.8031.8030.8931.46177,226
8/1/201431.5131.8431.3131.76204,779
7/31/201431.8031.9131.0331.39195,060
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center