BRLI Historical Prices | Bio-Reference Laboratories, Inc Stock

Dow

1.35% Nasdaq

1.12%

Bio-Reference Laboratories Inc. (BRLI)

-NasdaqGS

28.51 0.10(0.35%) 3:59PM EDT|After Hours : 28.51 0.00 (0.00%) 4:24PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	28.90	29.39	28.57	28.61	215,600	28.61
Jun 17, 2013	29.40	29.47	28.62	28.93	225,700	28.93
Jun 14, 2013	29.05	29.30	28.51	28.91	311,200	28.91
Jun 13, 2013	28.74	29.07	28.49	28.99	758,100	28.99
Jun 12, 2013	28.61	28.95	28.41	28.76	156,500	28.76
Jun 11, 2013	28.71	29.04	28.25	28.37	213,900	28.37
Jun 10, 2013	29.66	29.71	28.86	29.03	326,200	29.03
Jun 7, 2013	29.59	30.28	29.37	29.63	266,700	29.63
Jun 6, 2013	30.88	31.00	29.46	29.50	362,500	29.50
Jun 5, 2013	30.31	30.51	29.74	30.15	341,700	30.15
Jun 4, 2013	31.41	31.71	30.19	30.32	391,800	30.32
Jun 3, 2013	30.85	31.43	30.20	31.16	302,900	31.16
May 31, 2013	31.47	31.74	30.73	30.85	403,300	30.85
May 30, 2013	31.45	31.89	31.19	31.60	224,800	31.60
May 29, 2013	32.00	32.32	31.15	31.29	195,200	31.29
May 28, 2013	31.28	32.47	31.14	31.90	757,200	31.90
May 24, 2013	31.10	31.36	30.48	30.75	279,700	30.75
May 23, 2013	30.90	31.38	30.63	31.21	265,700	31.21
May 22, 2013	30.94	31.83	30.48	31.07	825,300	31.07
May 21, 2013	30.47	30.98	30.01	30.63	633,100	30.63
May 20, 2013	30.01	30.39	29.68	30.28	275,200	30.28
May 17, 2013	29.35	30.05	29.25	30.04	391,600	30.04
May 16, 2013	28.79	29.72	28.45	29.25	593,200	29.25
May 15, 2013	28.40	28.97	28.15	28.78	428,100	28.78
May 14, 2013	27.80	28.61	27.75	28.54	454,300	28.54
May 13, 2013	27.59	28.16	27.21	27.82	450,100	27.82
May 10, 2013	26.48	27.58	26.20	27.52	299,500	27.52
May 9, 2013	26.25	26.73	26.00	26.52	322,800	26.52
May 8, 2013	25.99	26.49	25.90	26.21	217,200	26.21
May 7, 2013	25.82	26.21	25.36	25.96	273,700	25.96
May 6, 2013	25.83	26.72	25.43	25.85	525,800	25.85
May 3, 2013	25.88	25.92	25.43	25.46	184,200	25.46
May 2, 2013	25.35	25.77	25.12	25.52	214,900	25.52
May 1, 2013	25.50	25.82	25.16	25.25	495,100	25.25
Apr 30, 2013	25.23	25.70	25.22	25.50	297,200	25.50
Apr 29, 2013	25.09	25.75	25.09	25.29	231,200	25.29
Apr 26, 2013	24.80	25.25	24.76	25.06	230,600	25.06
Apr 25, 2013	24.66	25.15	24.56	24.93	223,800	24.93
Apr 24, 2013	24.77	24.93	24.32	24.64	189,800	24.64
Apr 23, 2013	24.20	24.72	24.01	24.72	219,500	24.72
Apr 22, 2013	24.06	24.70	23.68	24.16	251,100	24.16
Apr 19, 2013	23.78	24.20	23.73	24.04	314,800	24.04
Apr 18, 2013	24.07	24.18	23.65	23.79	293,400	23.79
Apr 17, 2013	23.84	24.11	23.50	24.10	347,000	24.10
Apr 16, 2013	23.76	24.27	23.41	24.13	440,400	24.13
Apr 15, 2013	24.42	25.15	23.46	23.58	685,800	23.58
Apr 12, 2013	23.55	25.03	23.36	24.72	771,300	24.72
Apr 11, 2013	24.41	24.41	23.57	23.86	1,028,000	23.86
Apr 10, 2013	26.27	26.27	23.82	24.20	2,215,100	24.20
Apr 9, 2013	26.32	26.52	26.03	26.14	314,000	26.14
Apr 8, 2013	26.15	26.33	25.95	26.31	132,600	26.31
Apr 5, 2013	26.19	26.58	25.95	26.06	178,900	26.06
Apr 4, 2013	26.71	27.00	26.26	26.50	183,600	26.50
Apr 3, 2013	26.53	26.76	26.36	26.60	283,200	26.60
Apr 2, 2013	26.41	26.87	26.31	26.55	296,500	26.55
Apr 1, 2013	26.02	26.73	25.95	26.32	307,600	26.32
Mar 28, 2013	26.48	26.70	25.87	25.98	284,000	25.98
Mar 27, 2013	26.55	26.72	26.07	26.33	187,600	26.33
Mar 26, 2013	26.62	26.95	26.40	26.67	242,900	26.67
Mar 25, 2013	26.36	26.56	26.01	26.45	199,200	26.45
Mar 22, 2013	26.64	26.93	25.99	26.18	329,500	26.18
Mar 21, 2013	26.53	26.77	26.50	26.60	129,000	26.60
Mar 20, 2013	26.56	26.76	26.37	26.59	158,800	26.59
Mar 19, 2013	26.94	27.08	26.00	26.31	307,400	26.31
Mar 18, 2013	26.81	27.20	26.56	26.95	193,700	26.95
Mar 15, 2013	27.80	27.81	27.08	27.18	314,500	27.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BRLI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Bio-Reference Laboratories Inc. (BRLI)