BRLI

Historical Stock Prices

$33.22
*  
0.12
0.36%
Get BRLI Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BRLI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 33.14 33.58 32.7 33.22 201,604
05/28/2015 32.94 33.4793 32.771 33.1 97,545
05/27/2015 32.86 33.03 32.48 32.95 124,446
05/26/2015 33.34 33.34 32.44 32.74 135,342
05/22/2015 33.65 34.18 33.165 33.35 226,998
05/21/2015 33.9 34.02 33.65 33.76 75,470
05/20/2015 33.97 34.35 33.68 34.02 130,268
05/19/2015 33.71 34.07 33.58 33.81 101,934
05/18/2015 33.27 33.96 33.09 33.82 150,317
05/15/2015 33.28 33.5 33.15 33.36 227,617
05/14/2015 33.05 33.26 32.67 33.24 211,878
05/13/2015 33.28 33.45 32.8 32.95 94,023
05/12/2015 32.87 33.3076 32.87 33.16 244,492
05/11/2015 32.76 33.5 32.76 32.92 218,385
05/08/2015 33.34 33.39 32.71 32.85 91,293
05/07/2015 32.54 33.26 32.224 32.98 125,394
05/06/2015 32.86 32.86 32.29 32.59 135,807
05/05/2015 32.85 33.36 32.59 32.71 130,119
05/04/2015 33.12 33.335 32.87 32.99 135,113
05/01/2015 33.12 33.33 32.85 33.16 220,856
04/30/2015 33.94 34.17 33 33.12 249,155
04/29/2015 35.02 35.02 34 34.06 160,622
04/28/2015 34.98 35.57 34.51 35.19 138,911
04/27/2015 35.34 35.34 34.61 34.86 128,877
04/24/2015 35.14 35.56 34.81 35.23 100,395
04/23/2015 34.94 35.45 34.59 35.01 180,369
04/22/2015 34.73 35.23 33.98 35.08 131,131
04/21/2015 35.06 35.15 34.62 34.83 120,475
04/20/2015 34.82 35.23 33.85 34.87 113,961
04/17/2015 34.62 34.82 34.17 34.58 164,082
04/16/2015 35.67 35.8 34.675 34.88 171,913
04/15/2015 35.83 35.96 35.36 35.71 181,559
04/14/2015 34.86 36.08 34.86 35.74 188,430
04/13/2015 35.25 35.93 35.25 35.51 119,825
04/10/2015 34.91 35.39 34.7 35.21 87,166
04/09/2015 35.13 35.46 34.86 34.91 132,040
04/08/2015 34.5 35.45 34.26 35.12 169,372
04/07/2015 35.05 35.3 34.41 34.51 67,745
04/06/2015 34.68 35.17 34.33 34.96 106,209
04/02/2015 35.09 35.25 34.51 34.86 112,406
04/01/2015 35.25 35.25 34.39 34.96 157,605
03/31/2015 35.08 35.67 34.75 35.24 176,969
03/30/2015 35.31 35.488 34.7591 35.1 115,220
03/27/2015 34.58 35.28 34.42 35.17 118,031
03/26/2015 34.6 34.88 34.0614 34.65 155,914
03/25/2015 35.76 35.91 34.65 34.74 149,928
03/24/2015 35.05 36.75 34.84 35.81 434,892
03/23/2015 34.06 35.14 33.6851 35.13 211,792
03/20/2015 34.61 34.61 33.95 34.1 456,687
03/19/2015 34.42 34.95 34.3045 34.51 550,198
03/18/2015 34.25 34.72 34.14 34.61 151,844
03/17/2015 34.26 34.85 34.12 34.43 159,944
03/16/2015 34.18 34.74 33.98 34.33 226,225
03/13/2015 33.66 33.91 33.05 33.7 142,986
03/12/2015 32.97 33.78 32.86 33.7 194,650
03/11/2015 32.52 32.88 32.13 32.76 160,130
03/10/2015 32.08 32.7 31.84 32.49 228,332
03/09/2015 32.98 33.36 32.051 32.45 333,133
03/06/2015 33.64 33.76 32.73 32.97 557,198
03/05/2015 35.2 35.65 33.26 33.71 1,264,358
03/04/2015 35.3 36.59 35.15 36.51 658,961
03/03/2015 35.42 35.69 34.75 35.2 572,345
03/02/2015 35 35.3999 34.83 35.3 251,951
02/27/2015 35.21 35.4 34.82 34.94 170,415
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?