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 32.60
  • Currency US$
  • Change 0.52
  • Percent Change 1.621 %
  • Volume 309,771
  • Wed Aug 27, 2014 04:00 PM EDT 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: 32.60 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 34.00 31.89 33.75 32.60 309,771
Aug 26 32.12 31.58 31.81 32.08 279,422
Aug 25 32.32 31.61 32.18 31.78 170,024
Aug 22 32.37 31.25 31.49 32.01 281,574
Aug 21 31.89 30.84 31.60 31.59 104,346
Aug 20 32.45 31.50 32.23 31.70 171,277
Aug 19 32.72 32.35 32.62 32.46 199,629
Aug 18 32.94 32.14 32.40 32.57 130,172
Aug 15 32.80 31.96 32.80 32.09 158,585
Aug 14 32.59 32.04 32.12 32.54 136,510
Aug 13 32.16 31.77 31.94 32.09 269,900
Aug 12 32.15 31.57 31.79 31.88 258,451
Aug 11 32.38 31.88 32.13 32.01 163,453
Aug 8 32.50 31.60 31.70 32.16 245,076
Aug 7 32.00 31.52 31.99 31.77 301,721
Aug 6 31.99 31.36 31.53 31.90 141,772
Aug 5 31.81 31.23 31.38 31.61 123,605
Aug 4 31.80 30.89 31.80 31.46 177,226
Aug 1 31.84 31.31 31.51 31.76 204,779
Jul 31 31.91 31.03 31.80 31.39 195,060
Jul 30 31.98 30.93 30.99 31.93 189,059
Jul 29 31.35 30.77 31.26 30.96 149,837
Jul 28 31.27 30.47 30.78 31.16 126,087
Jul 25 31.10 30.50 30.50 30.82 290,444
Jul 24 30.98 30.58 30.63 30.75 141,437
Jul 23 30.92 30.20 30.54 30.70 80,720
Jul 22 30.94 30.11 30.31 30.44 117,157
Jul 21 30.52 29.58 30.26 30.24 274,717
Jul 18 30.71 30.15 30.42 30.47 184,538
Jul 17 30.92 30.40 30.45 30.53 155,891
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.