$33.35 -0.41 (%) Bio-Reference Laboratories Inc - NASDAQ

May. 22, 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
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
3/10/201532.0832.7031.8432.49228,332
3/9/201532.9833.3632.0532.45333,133
3/6/201533.6433.7632.7332.97557,198
3/5/201535.2035.6533.2633.711,264,358
3/4/201535.3036.5935.1536.51659,661
3/3/201535.4235.6934.7535.20573,195
3/2/201535.0035.4034.8335.30251,951
2/27/201535.2135.4034.8234.94170,415
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center