Biomed Realty Trust Historical Stock Prices

BMR 
$22.05
*  
0.02
0.09%
Get BMR Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading BMR now
Exchange: NYSE
Industry: Consumer Services
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.07  22.11  21.96  22.05 445,662
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
06/16/2014 22.06 22.15 21.92 22.05 2,120,638
06/13/2014 22.1 22.13 21.91 22.09 782,880
06/12/2014 21.98 22.08 21.84 22.07 1,390,141
06/11/2014 22.12 22.18 21.92 22.02 1,916,633
06/10/2014 22.25 22.28 22.04 22.12 1,757,353
06/09/2014 22.31 22.47 22.125 22.26 2,367,516
06/06/2014 22.35 22.35 22.15 22.32 1,088,692
06/05/2014 22.07 22.35 22 22.27 2,046,650
06/04/2014 21.9 22.09 21.85 22.04 1,164,176
06/03/2014 21.85 22.03 21.79 22.02 1,865,712
06/02/2014 21.7 21.89 21.64 21.88 1,540,631
05/30/2014 21.57 21.72 21.5 21.7 1,833,275
05/29/2014 21.49 21.59 21.38 21.59 1,152,657
05/28/2014 21.49 21.57 21.31 21.47 2,204,469
05/27/2014 21.37 21.57 21.32 21.51 2,047,210
05/23/2014 21.25 21.38 21.14 21.3 1,056,541
05/22/2014 21.25 21.27 21.11 21.23 1,809,907
05/21/2014 21.34 21.39 21.14 21.27 1,618,164
05/20/2014 21.37 21.46 21.26 21.35 1,942,522
05/19/2014 21.3 21.41 21.12 21.41 1,763,107
05/16/2014 21.19 21.36 21.06 21.35 1,284,281
05/15/2014 21.21 21.22 20.97 21.22 1,603,786
05/14/2014 21.06 21.21 20.93 21.21 1,168,811
05/13/2014 21.08 21.2 20.99 21.04 1,562,019
05/12/2014 20.89 21.04 20.8 21.03 1,394,695
05/09/2014 20.97 21.05 20.67 20.82 1,412,828
05/08/2014 21.03 21.23 20.9 20.97 1,035,185
05/07/2014 20.92 21.13 20.88 21.05 1,867,581
05/06/2014 20.83 20.95 20.74 20.92 2,016,664
05/05/2014 20.86 21.04 20.81 20.95 1,004,297
05/02/2014 20.76 20.99 20.65 20.97 1,028,818
05/01/2014 21.07 21.07 20.58 20.82 1,566,567
04/30/2014 20.83 20.91 20.71 20.9 1,283,416
04/29/2014 20.87 20.9 20.66 20.83 1,030,911
04/28/2014 20.61 20.785 20.48 20.78 1,283,890
04/25/2014 20.77 20.84 20.56 20.58 648,820
04/24/2014 20.73 20.92 20.655 20.82 1,265,546
04/23/2014 20.71 20.79 20.51 20.76 3,605,666
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?