The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bio Reference Lab Inc

  • BRLI
  • NASDAQ
  • Consumer Products
  • Latest 28.49
  • Currency US$
  • Change 0.70
  • Percent Change 2.519 %
  • Volume 276,255
  • Thu Nov 20, 2014 04:00 PM EST NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.49 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 28.91 27.60 27.65 28.49 276,255
Nov 19 28.01 27.52 27.94 27.79 394,614
Nov 18 28.75 27.90 28.28 27.95 214,803
Nov 17 28.58 27.97 28.00 28.21 433,235
Nov 14 29.00 27.76 29.00 28.01 290,179
Nov 13 29.58 28.93 29.11 28.98 301,878
Nov 12 29.18 28.40 28.52 29.03 451,509
Nov 11 29.08 28.30 28.76 28.57 207,834
Nov 10 29.33 28.62 29.01 28.80 224,358
Nov 7 29.38 28.53 29.13 28.91 115,678
Nov 6 29.74 29.16 29.38 29.19 140,519
Nov 5 30.08 29.33 29.67 29.42 115,144
Nov 4 29.78 29.10 29.46 29.53 94,547
Nov 3 30.50 29.36 30.22 29.53 176,241
Oct 31 30.44 29.71 30.44 30.04 152,150
Oct 30 30.25 29.40 29.42 29.93 124,448
Oct 29 29.85 29.20 29.27 29.56 176,281
Oct 28 29.65 28.57 28.93 29.32 366,142
Oct 27 29.25 28.66 29.15 28.82 162,587
Oct 24 29.38 29.01 29.37 29.33 74,178
Oct 23 29.71 29.00 29.09 29.25 117,484
Oct 22 29.61 28.75 29.23 28.83 155,264
Oct 21 29.46 28.58 29.44 29.25 126,518
Oct 20 29.40 28.00 28.22 29.27 183,706
Oct 17 28.80 27.71 28.80 28.24 159,433
Oct 16 28.66 27.60 28.43 28.44 144,149
Oct 15 28.94 27.60 27.97 28.78 212,598
Oct 14 28.89 28.08 28.89 28.18 167,756
Oct 13 28.95 28.32 28.41 28.64 158,957
Oct 10 29.07 27.80 27.80 28.30 241,300
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.