Bio-Reference Laboratories Inc $27.26

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : BRLI  
Industries : Health Services / Medical Laboratories & Research
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRLI historical data

Date Open High Low Close Volume
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
3/10/201424.7825.1124.7125.04293,492
3/7/201425.0225.1524.7124.76357,301
3/6/201424.8525.1624.8025.02403,665
3/5/201426.0926.0924.7624.84774,790
3/4/201425.2526.5025.0326.16631,985
3/3/201424.8425.1124.6325.03480,613
2/28/201425.5925.7325.2525.26355,297
2/27/201425.8826.0025.4125.55276,114
2/26/201427.1627.3225.6325.93563,939
2/25/201427.6127.6627.2427.37285,865
2/24/201427.2827.6327.2527.55354,037
2/21/201427.7827.8927.0927.26451,643
2/20/201426.8627.8526.8627.71369,551
2/19/201427.3827.4026.6226.86180,763
2/18/201427.3927.5927.1227.38303,815
2/14/201427.2727.4927.0027.38197,956
2/13/201426.2327.4926.2327.22236,744
2/12/201426.2426.4926.1526.34152,709
2/11/201426.3726.6126.0126.23195,535
2/10/201426.1426.4425.8826.40258,750
2/7/201426.7927.0026.0826.14283,649
2/6/201427.0027.0026.5226.67229,044
2/5/201426.4926.9426.3926.91228,456
2/4/201426.5826.8826.3926.64268,293
2/3/201426.9226.9826.2026.50315,603
1/31/201426.3626.9826.0226.89245,214
1/30/201426.5326.9726.3326.66337,626
1/29/201426.3026.5025.9726.33378,717
1/28/201425.3826.5225.2026.48407,080
1/27/201425.7425.7425.3825.42296,598
1/24/201426.0026.2025.5225.65425,671
1/23/201425.6526.2725.5926.04693,825
1/22/201425.8526.0125.4025.76355,617
1/21/201425.1525.9825.0025.89349,108
1/17/201425.0125.2524.8625.08277,753
1/16/201424.5725.2824.4725.10230,932
1/15/201424.6924.8324.3424.57210,609
1/14/201424.5724.8824.4124.57260,513
1/13/201424.9424.9924.3424.50300,977
1/10/201424.8425.1824.7524.88216,983
1/9/201425.0025.2024.6025.00267,287
1/8/201425.0025.1424.5924.84333,959
1/7/201424.4625.2724.4125.02372,546
1/6/201424.6624.7324.1324.39292,549
1/3/201424.8525.1024.4424.76269,605
1/2/201425.4725.6124.6424.88700,761
12/31/201325.7025.9425.3625.54282,286
12/30/201325.5525.9725.4425.64359,633
12/27/201325.6525.7925.3225.50277,591
12/26/201325.7625.9825.6125.74193,070
12/24/201325.5825.9725.5325.78221,935
12/23/201325.7525.9825.1225.75417,626
12/20/201325.2025.6925.0025.381,383,480
12/19/201327.0127.4224.7025.171,405,290
12/18/201327.1727.2226.5526.95539,931
12/17/201326.8027.3626.7927.18620,798
12/16/201327.0027.1526.6827.03283,998
12/13/201326.5726.8626.2326.83222,963
12/12/201326.9427.0426.1226.60428,902
12/11/201327.6027.8926.9426.97432,440
12/10/201328.2128.3827.6527.79368,196
12/9/201328.5728.7028.0928.31175,958
12/6/201328.5929.1028.3228.51214,272
12/5/201328.1628.7427.7928.32300,987
12/4/201328.8529.1428.4028.53465,173
12/3/201329.3329.4028.5129.16505,737
12/2/201329.2029.4528.7029.28502,189
11/29/201330.1930.2029.1529.20482,203
11/27/201334.8334.9929.3529.554,214,890
11/26/201337.2237.9736.9737.73214,856
Trading Center