Biomed Realty Trust Historical Stock Prices

BMR 
$21
*  
0.12
0.57%
Get BMR Alerts
*Delayed - data as of Sep. 18, 2014 10:07 ET  -  Find a broker to begin trading BMR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BMR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:07  21.14  21.16  20.925  21 114,508
09/17/2014 21.28 21.45 21.11 21.12 1,308,777
09/16/2014 21.13 21.34 21.08 21.25 1,793,589
09/15/2014 21.34 21.47 21.14 21.16 1,204,300
09/12/2014 21.98 22.02 21.23 21.33 1,218,412
09/11/2014 21.91 22.1 21.9 22.06 1,042,059
09/10/2014 22.08 22.11 21.9 21.93 1,447,149
09/09/2014 22.41 22.41 22.13 22.13 1,667,229
09/08/2014 22.46 22.51 22.38 22.41 837,960
09/05/2014 22.37 22.5 22.32 22.44 2,174,247
09/04/2014 22.45 22.56 22.28 22.33 1,651,310
09/03/2014 22.52 22.58 22.42 22.44 1,490,549
09/02/2014 22.48 22.6 22.43 22.53 2,061,217
08/29/2014 22.36 22.5 22.28 22.45 2,074,653
08/28/2014 22.31 22.41 22.25 22.29 785,336
08/27/2014 22.33 22.41 22.25 22.37 552,835
08/26/2014 22.31 22.38 22.21 22.29 581,993
08/25/2014 22.42 22.47 22.275 22.28 846,960
08/22/2014 22.44 22.51 22.29 22.36 1,854,748
08/21/2014 22.56 22.62 22.46 22.52 964,263
08/20/2014 22.4 22.59 22.25 22.54 1,352,361
08/19/2014 22.35 22.46 22.285 22.45 3,438,903
08/18/2014 22.3 22.35 22.2 22.35 1,142,323
08/15/2014 22.24 22.31 22.09 22.18 1,041,577
08/14/2014 22.24 22.3 22.15 22.21 1,082,623
08/13/2014 21.81 22.21 21.81 22.21 2,704,120
08/12/2014 21.82 21.95 21.77 21.81 1,103,762
08/11/2014 21.73 21.89 21.69 21.82 1,257,175
08/08/2014 21.56 21.7 21.39 21.69 978,543
08/07/2014 21.48 21.6 21.37 21.5 1,211,988
08/06/2014 21.53 21.92 21.2 21.46 1,357,638
08/05/2014 21.54 21.59 21.26 21.29 1,771,867
08/04/2014 21.43 21.62 21.29 21.58 867,792
08/01/2014 21.51 21.6 21.36 21.44 1,402,514
07/31/2014 21.67 21.77 21.495 21.5 1,567,203
07/30/2014 21.79 21.87 21.64 21.76 1,244,312
07/29/2014 21.97 22 21.73 21.73 1,013,370
07/28/2014 21.84 22.06 21.8 21.97 2,246,743
07/25/2014 21.97 22.02 21.81 21.84 930,617
07/24/2014 22.1 22.1 21.92 22.01 763,368
07/23/2014 22.1 22.11 21.96 22.05 445,662
07/22/2014 21.98 22.12 21.98 22.03 888,652
07/21/2014 21.95 21.96 21.82 21.91 950,024
07/18/2014 21.81 22 21.74 21.99 684,388
07/17/2014 21.87 21.91 21.74 21.77 1,109,301
07/16/2014 22.02 22.02 21.79 21.91 1,291,407
07/15/2014 21.97 22.03 21.825 21.92 1,189,468
07/14/2014 21.86 22 21.76 21.98 971,503
07/11/2014 21.84 21.88 21.68 21.78 961,770
07/10/2014 21.58 21.88 21.56 21.86 1,347,189
07/09/2014 21.89 21.94 21.65 21.74 1,215,502
07/08/2014 21.7 21.83 21.69 21.81 1,802,688
07/07/2014 21.71 21.83 21.62 21.68 1,244,190
07/03/2014 21.85 21.85 21.6043 21.66 1,126,106
07/02/2014 21.91 21.91 21.7 21.85 1,225,654
07/01/2014 21.87 22.06 21.76 21.92 2,064,145
06/30/2014 21.94 21.97 21.73 21.83 1,455,680
06/27/2014 21.6 21.96 21.6 21.94 1,721,606
06/26/2014 21.8 21.82 21.63 21.64 907,710
06/25/2014 22.12 22.14 21.9 22 1,147,307
06/24/2014 22.02 22.14 21.9 22.08 1,542,708
06/23/2014 22.18 22.21 21.97 22 1,037,296
06/20/2014 22.08 22.17 21.98 22.14 1,608,740
06/19/2014 22.08 22.14 22 22.13 1,459,007
06/18/2014 22.04 22.09 21.88 22.02 2,511,725
06/17/2014 22 22.1 21.875 22.04 2,443,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?