$35.04 -0.20 (%) Bio-Reference Laboratories Inc - NASDAQ

Feb. 27, 2015 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRLI historical data

Date Open High Low Close Volume
2/26/201535.1135.5734.9635.24217,359
2/25/201534.5035.1234.3535.05157,576
2/24/201534.7434.7734.4334.58106,026
2/23/201534.2534.7434.1034.60278,550
2/20/201534.7034.7834.2534.32170,956
2/19/201534.7634.9834.5934.61196,906
2/18/201534.5834.9434.4934.82143,801
2/17/201534.6534.8834.3734.60179,482
2/13/201534.6034.7534.4434.63302,205
2/12/201534.6534.7534.4034.57228,115
2/11/201534.0834.7533.9834.61187,083
2/10/201534.2234.3833.7334.20263,929
2/9/201534.0534.3433.7934.12229,325
2/6/201533.8634.3433.6134.11185,414
2/5/201534.5034.6233.6433.91427,339
2/4/201534.6234.8334.2934.46215,029
2/3/201534.5034.7434.3334.61288,443
2/2/201533.5534.5933.2234.32425,206
1/30/201533.4533.7833.0933.53198,926
1/29/201533.5433.8133.3833.63205,005
1/28/201533.3533.7433.2733.46183,096
1/27/201533.3233.6433.2433.35222,820
1/26/201533.3234.0033.1333.62196,835
1/23/201533.4733.7233.1233.36205,209
1/22/201532.8933.4932.3233.40170,997
1/21/201532.3933.4732.3832.77394,260
1/20/201532.6232.8731.9032.40285,353
1/16/201532.1933.0032.1932.59241,711
1/15/201532.3332.6231.8132.32230,983
1/14/201531.7732.6831.6132.20338,771
1/13/201531.6732.3531.3731.98250,177
1/12/201531.7431.8831.0831.37240,570
1/9/201531.9332.2131.6031.66209,911
1/8/201531.6232.7431.5232.04326,109
1/7/201531.4731.5630.7431.31171,842
1/6/201532.0132.3231.1231.33229,609
1/5/201532.5332.9531.9531.99199,484
1/2/201532.4833.2932.2032.55240,637
12/31/201432.5033.2232.1132.13250,877
12/30/201432.0432.4631.6332.37138,060
12/29/201431.8332.4331.4132.02188,243
12/26/201431.8232.2631.5531.73175,704
12/24/201431.2831.8831.1431.8288,474
12/23/201431.4631.7930.7231.27168,591
12/22/201430.0031.5830.0031.29358,527
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center