Bio-Reference Laboratories Inc $31.39

down -0.54


31/7/2014 04:00 PM  |  NASDAQ : BRLI  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRLI historical data

Date Open High Low Close Volume
7/31/201431.8031.9131.0331.39192,327
7/30/201430.9931.9830.9331.93189,059
7/29/201431.2631.3530.7730.96149,837
7/28/201430.7831.2730.4731.16126,087
7/25/201430.5031.1030.5030.82290,444
7/24/201430.6330.9830.5830.75141,437
7/23/201430.5430.9230.2030.7080,720
7/22/201430.3130.9430.1130.44117,157
7/21/201430.2630.5229.5830.24274,717
7/18/201430.4230.7130.1530.47184,538
7/17/201430.4530.9230.4030.53155,891
7/16/201430.5130.7530.3830.51125,858
7/15/201430.6731.1629.9230.40138,498
7/14/201430.6731.0830.4530.54159,601
7/11/201430.8130.9530.1930.40129,294
7/10/201430.3630.9830.0030.94255,948
7/9/201431.2231.3930.6130.90257,090
7/8/201430.9731.4830.6631.08219,569
7/7/201431.4031.6330.8131.02228,478
7/3/201431.3531.7431.1631.38126,311
7/2/201430.4731.1630.4031.13153,558
7/1/201430.2230.6930.0330.41360,337
6/30/201430.8230.8229.6130.22198,666
6/27/201429.2630.2829.2630.23321,000
6/26/201429.4329.5928.9429.45206,371
6/25/201429.3129.8129.3029.50172,723
6/24/201429.4129.9029.2729.51194,239
6/23/201429.4529.6829.2129.56138,229
6/20/201429.4529.6629.2029.49259,422
6/19/201429.4129.6329.1529.49157,684
6/18/201429.5729.8228.7329.28231,363
6/17/201429.1130.0029.0629.63333,400
6/16/201429.2329.5128.8229.20197,159
6/13/201429.2629.4128.8629.12183,653
6/12/201429.5030.4929.1529.26205,924
6/11/201430.3830.4729.5729.63373,027
6/10/201431.4631.5030.5730.61346,965
6/9/201431.6532.4431.4031.60439,192
6/6/201432.6632.8731.5031.64663,461
6/5/201427.6232.8227.5032.741,985,527
6/4/201426.3227.2126.1026.78366,924
6/3/201426.3726.7726.1026.34576,890
6/2/201426.8726.8826.3326.35200,594
5/30/201427.2427.2426.7426.76176,945
5/29/201427.2027.3526.6227.14121,711
5/28/201427.3627.6827.1227.24135,781
5/27/201427.3027.6327.0227.43127,708
5/23/201426.9227.2426.6527.06119,648
5/22/201426.8127.3526.6126.85526,956
5/21/201427.0027.2826.6726.86272,087
5/20/201426.6027.4426.4526.85654,496
5/19/201426.2026.6826.2026.60266,292
5/16/201424.9526.1624.9226.08353,812
5/15/201424.7025.0524.1925.01229,029
5/14/201424.9125.1324.5224.74233,957
5/13/201425.1425.8524.9825.01202,052
5/12/201425.2125.6725.0725.13385,074
5/9/201424.9825.2524.9225.17205,121
5/8/201425.2725.4524.9925.07233,479
5/7/201425.3925.5725.0825.27219,741
5/6/201425.4625.7325.3325.36169,151
5/5/201425.4125.6325.3425.47201,567
5/2/201425.5225.7825.3925.54153,937
5/1/201425.3025.7625.1825.53243,319
4/30/201425.3525.4325.0425.40272,462
4/29/201425.7825.7825.3125.47216,365
4/28/201426.1126.2925.1025.66278,442
4/25/201426.5726.9225.7626.05262,494
4/24/201427.8127.8126.4326.70247,266
4/23/201427.2527.5227.0027.06106,662
4/22/201427.4027.7127.0027.26172,626
4/21/201427.1427.5527.0027.38132,704
4/17/201427.2227.3826.7127.20167,137
4/16/201427.5327.7926.7127.39269,722
4/15/201427.5727.6026.7827.23227,915
4/14/201428.1428.1827.1227.41180,409
4/11/201427.7428.3227.6727.88206,404
4/10/201428.2828.5627.4228.00294,260
4/9/201428.0428.4127.8028.36260,126
4/8/201427.3328.0927.1628.01458,194
4/7/201427.6728.0827.0327.39440,614
4/4/201428.6028.7027.5627.81383,228
4/3/201428.7228.8628.2928.49299,288
4/2/201428.6428.9928.4128.61378,438
4/1/201427.6428.6527.6028.45456,341
3/31/201428.1328.2127.6227.68227,975
3/28/201428.0828.4427.6727.93170,814
3/27/201428.3628.8427.8128.05296,630
3/26/201427.3929.0227.3928.26524,024
3/25/201427.4727.5827.1927.27197,165
3/24/201426.8827.5026.8827.21383,912
3/21/201426.7626.8926.5126.79285,434
3/20/201426.7827.3426.7026.77161,060
3/19/201427.2527.4026.7926.86133,873
3/18/201426.8127.3526.7027.25195,112
3/17/201426.5126.8926.4826.78217,109
3/14/201425.9926.5225.9326.45242,951
3/13/201426.5026.7525.8326.11340,980
3/12/201425.5026.5725.4726.39364,079
3/11/201425.3925.6225.0825.51439,080
Trading Center