Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 2:33PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Bio-Reference Laboratories Inc. (BRLI)

On Nov 25: 32.52   0.40 (1.22%)

MORE ON BRLI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 33.09 33.11 32.49 32.52 22,700 32.52 24-Nov-09 32.78 32.98 32.27 32.92 37,900 32.92 23-Nov-09 32.28 33.11 32.28 32.75 44,500 32.75 20-Nov-09 31.78 32.15 31.59 31.94 39,800 31.94 19-Nov-09 32.15 32.19 31.57 32.06 53,400 32.06 18-Nov-09 31.84 32.27 31.65 32.27 76,700 32.27 17-Nov-09 32.21 32.37 31.84 31.91 48,900 31.91 16-Nov-09 31.98 32.44 31.76 32.29 60,300 32.29 13-Nov-09 31.73 31.92 30.88 31.86 49,000 31.86 12-Nov-09 32.16 32.44 31.53 31.54 33,900 31.54 11-Nov-09 32.51 32.51 31.82 32.14 58,400 32.14 10-Nov-09 32.63 32.65 32.09 32.17 48,200 32.17 9-Nov-09 32.56 32.97 32.38 32.62 46,000 32.62 6-Nov-09 31.79 32.43 31.50 32.24 56,300 32.24 5-Nov-09 31.91 32.07 31.68 32.00 50,300 32.00 4-Nov-09 32.10 32.27 31.54 31.57 79,900 31.57 3-Nov-09 31.81 32.03 31.42 31.96 50,800 31.96 2-Nov-09 32.57 32.70 31.48 31.93 181,300 31.93 30-Oct-09 32.90 33.11 31.49 32.33 174,900 32.33 29-Oct-09 33.32 33.32 32.64 33.19 69,100 33.19 28-Oct-09 34.33 34.40 33.16 33.39 125,900 33.39 27-Oct-09 34.55 34.91 34.15 34.21 80,600 34.21 26-Oct-09 34.48 35.11 34.20 34.35 81,800 34.35 23-Oct-09 34.54 34.96 34.29 34.35 110,200 34.35 22-Oct-09 34.06 34.55 33.71 34.47 80,100 34.47 21-Oct-09 33.91 34.65 33.62 33.72 83,600 33.72 20-Oct-09 33.84 34.46 33.65 34.09 92,100 34.09 19-Oct-09 33.92 34.22 33.63 34.11 58,500 34.11 16-Oct-09 33.94 34.52 33.42 33.72 85,100 33.72 15-Oct-09 34.54 34.65 33.98 34.06 81,200 34.06 14-Oct-09 34.84 34.84 34.27 34.66 80,100 34.66 13-Oct-09 34.57 34.80 34.10 34.61 66,600 34.61 12-Oct-09 34.95 34.95 34.51 34.71 57,100 34.71 9-Oct-09 34.60 34.95 34.60 34.93 69,800 34.93 8-Oct-09 35.01 35.13 34.60 34.68 80,900 34.68 7-Oct-09 35.73 35.94 34.67 34.79 106,500 34.79 6-Oct-09 35.50 36.25 34.92 35.75 144,100 35.75 5-Oct-09 35.00 35.49 35.00 35.35 109,400 35.35 2-Oct-09 34.35 35.15 34.35 34.91 97,500 34.91 1-Oct-09 34.36 34.69 34.22 34.35 80,200 34.35 30-Sep-09 34.23 34.86 33.75 34.40 67,500 34.40 29-Sep-09 34.28 34.66 33.63 34.31 100,100 34.31 28-Sep-09 33.39 34.59 33.39 34.36 85,400 34.36 25-Sep-09 33.18 34.00 33.04 33.34 40,000 33.34 24-Sep-09 33.67 33.87 32.93 33.31 43,400 33.31 23-Sep-09 34.03 34.03 33.34 33.45 109,900 33.45 22-Sep-09 34.10 34.76 32.96 33.88 430,200 33.88 21-Sep-09 33.48 34.19 33.47 33.99 49,600 33.99 18-Sep-09 34.40 34.90 33.58 33.68 133,800 33.68 17-Sep-09 34.99 34.99 34.24 34.30 144,100 34.30 16-Sep-09 34.49 34.95 34.20 34.93 139,600 34.93 15-Sep-09 34.31 34.64 34.23 34.49 117,500 34.49 14-Sep-09 34.10 34.61 34.01 34.34 249,100 34.34 11-Sep-09 34.51 34.63 33.90 34.10 85,400 34.10 10-Sep-09 33.80 34.58 33.66 34.49 78,900 34.49 9-Sep-09 34.66 35.08 34.27 34.50 102,400 34.50 8-Sep-09 35.39 35.39 32.54 34.78 102,500 34.78 4-Sep-09 34.98 35.46 34.52 35.04 83,800 35.04 3-Sep-09 35.17 35.64 33.91 34.87 128,100 34.87 2-Sep-09 34.98 36.13 34.03 34.79 499,900 34.79 1-Sep-09 33.00 33.93 32.65 33.31 221,400 33.31 31-Aug-09 32.30 33.42 32.30 33.24 104,100 33.24 28-Aug-09 33.06 33.24 32.41 32.68 42,600 32.68 27-Aug-09 32.27 32.93 31.83 32.91 34,500 32.91 26-Aug-09 32.91 33.46 32.20 32.74 50,000 32.74 25-Aug-09 32.96 33.35 32.10 33.02 92,000 33.02 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions