Biomed Realty Trust Historical Stock Prices

BMR 
$22.5
*  
0.16
0.71%
Get BMR Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading BMR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BMR Pre-Market
 
 
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 26-DEC-2014 TO 26-MAR-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.
16:00  22.56  22.75  22.48  22.50 1,816,641
03/26/2015 22.56 22.75 22.48 22.5 1,820,437
03/25/2015 22.84 22.94 22.4901 22.66 1,577,675
03/24/2015 22.95 23.03 22.72 22.81 1,430,923
03/23/2015 23.19 23.44 23.01 23.02 1,867,035
03/20/2015 22.46 23.27 22.44 23.24 4,009,641
03/19/2015 22.4 22.697 22.34 22.39 3,348,224
03/18/2015 22 22.55 21.79 22.53 2,253,237
03/17/2015 21.78 22.06 21.68 22.01 1,992,596
03/16/2015 21.74 21.9 21.66 21.78 1,301,786
03/13/2015 22.04 22.04 21.44 21.59 1,953,114
03/12/2015 21.67 22.1 21.6 22.03 2,098,985
03/11/2015 21.39 21.565 21.21 21.55 2,771,889
03/10/2015 20.97 21.49 20.92 21.38 3,179,642
03/09/2015 20.76 20.97 20.68 20.96 2,048,977
03/06/2015 21.48 21.48 20.26 20.6 4,812,094
03/05/2015 21.8 22.06 21.71 21.72 3,317,486
03/04/2015 22.11 22.19 21.59 21.77 1,832,860
03/03/2015 22.24 22.31 21.92 22.11 1,737,552
03/02/2015 22.32 22.79 22.28 22.31 2,930,997
02/27/2015 22.18 22.31 22.04 22.24 1,956,394
02/26/2015 22.75 22.75 22.14 22.18 2,332,704
02/25/2015 22.75 23.08 22.71 22.81 1,480,262
02/24/2015 22.76 22.77 22.38 22.76 1,851,237
02/23/2015 22.78 22.9 22.66 22.88 1,166,067
02/20/2015 22.55 22.84 22.52 22.73 1,435,466
02/19/2015 22.86 22.94 22.52 22.56 1,098,328
02/18/2015 22.76 22.975 22.53 22.96 1,385,645
02/17/2015 22.82 23.03 22.65 22.72 978,678
02/13/2015 22.99 23.01 22.68 22.85 988,696
02/12/2015 22.79 23.0399 22.57 22.98 1,102,961
02/11/2015 22.54 22.76 22.41 22.68 2,002,131
02/10/2015 22.51 22.56 22.24 22.46 2,147,988
02/09/2015 22.84 23.03 22.43 22.46 2,241,243
02/06/2015 23.65 23.65 22.78 22.88 3,037,785
02/05/2015 24.16 24.17 23.68 23.76 2,445,615
02/04/2015 24.14 24.23 23.89 24.08 3,285,264
02/03/2015 24.12 24.24 23.96 24.23 2,205,444
02/02/2015 24.47 24.5 23.81 24.14 2,297,407
01/30/2015 24.79 24.84 24.42 24.45 2,746,263
01/29/2015 24.77 24.885 24.62 24.85 1,870,085
01/28/2015 25.02 25.085 24.67 24.7 3,893,477
01/27/2015 24.93 25.11 24.82 24.96 1,131,976
01/26/2015 24.65 24.99 24.521 24.97 1,064,211
01/23/2015 24.78 24.86 24.605 24.68 2,208,904
01/22/2015 24.28 24.78 24.2 24.73 2,499,308
01/21/2015 24.07 24.17 23.97 24.15 1,348,803
01/20/2015 24.23 24.3 23.97 24.08 1,611,702
01/16/2015 23.98 24.21 23.9 24.17 1,914,852
01/15/2015 23.92 24 23.74 23.99 1,968,918
01/14/2015 23.62 23.901 23.58 23.85 1,491,765
01/13/2015 23.88 23.96 23.615 23.78 1,444,085
01/12/2015 23.65 23.921 23.65 23.81 1,296,276
01/09/2015 23.42 23.63 23.25 23.56 2,469,005
01/08/2015 23.2 23.51 22.99 23.48 2,343,457
01/07/2015 22.55 23.18 22.395 23.16 3,771,890
01/06/2015 22.18 22.53 21.96 22.48 4,756,072
01/05/2015 21.75 22.3 21.66 22.18 2,183,681
01/02/2015 21.67 21.895 21.53 21.87 1,141,115
12/31/2014 21.82 21.94 21.51 21.54 1,960,455
12/30/2014 21.59 21.77 21.55 21.76 1,104,763
12/29/2014 21.57 21.83 21.45 21.67 1,066,503
12/26/2014 21.76 21.87 21.75 21.81 833,812
*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?