Biomed Realty Trust Historical Stock Prices

BMR 
$21.76
*  
0.15
0.68%
Get BMR Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.93  21.96  21.75  21.76 862,833
12/24/2014 21.9 21.96 21.75 21.76 862,833
12/23/2014 21.89 22 21.786 21.91 1,539,581
12/22/2014 21.51 21.84 21.45 21.82 2,238,659
12/19/2014 21.18 21.53 21.18 21.46 3,799,875
12/18/2014 21.08 21.28 20.87 21.23 2,318,430
12/17/2014 20.98 21.23 20.605 21.22 2,445,567
12/16/2014 21.17 21.17 20.83 20.94 1,766,261
12/15/2014 21.37 21.46 21.07 21.15 2,055,577
12/12/2014 21.51 21.53 21.27 21.33 1,799,171
12/11/2014 21.93 21.94 21.565 21.58 1,011,136
12/10/2014 21.92 22.025 21.72 21.81 1,476,766
12/09/2014 21.67 22 21.6 21.95 3,060,632
12/08/2014 21.61 21.9 21.51 21.78 1,238,344
12/05/2014 21.58 21.69 21.34 21.62 1,615,204
12/04/2014 21.56 21.71 21.35 21.66 1,307,189
12/03/2014 21.63 21.66 21.52 21.53 767,349
12/02/2014 21.54 21.68 21.3902 21.59 1,023,373
12/01/2014 21.45 21.75 21.38 21.58 983,827
11/28/2014 21.46 21.67 21.41 21.45 898,755
11/26/2014 21.29 21.56 21.28 21.49 1,137,166
11/25/2014 21.25 21.29 21.0801 21.23 1,461,243
11/24/2014 21.15 21.27 21.12 21.21 1,682,694
11/21/2014 21.02 21.09 20.93 21.09 675,238
11/20/2014 20.94 20.95 20.815 20.89 1,093,219
11/19/2014 21.35 21.37 20.94 20.96 1,591,545
11/18/2014 21.39 21.41 21.28 21.36 1,605,830
11/17/2014 21.31 21.52 21.31 21.37 990,837
11/14/2014 21.67 21.73 21.3 21.35 1,225,850
11/13/2014 21.56 21.765 21.49 21.72 1,631,978
11/12/2014 21.6 21.68 21.4925 21.56 1,369,726
11/11/2014 21.68 21.68 21.45 21.63 1,032,899
11/10/2014 21.43 21.69 21.38 21.65 1,028,087
11/07/2014 21.46 21.575 21.3 21.44 1,357,070
11/06/2014 21.56 21.63 21.39 21.42 1,003,772
11/05/2014 21.73 21.81 21.48 21.57 1,530,391
11/04/2014 21.58 21.74 21.58 21.62 1,760,486
11/03/2014 21.75 21.91 21.595 21.6 1,871,240
10/31/2014 21.69 21.83 21.61 21.72 1,751,529
10/30/2014 21.41 21.61 21.25 21.61 1,691,639
10/29/2014 21.65 21.74 21.45 21.67 1,312,368
10/28/2014 21.69 21.715 21.57 21.67 2,013,699
10/27/2014 21.66 21.76 21.6 21.66 2,966,123
10/24/2014 21.82 21.89 21.58 21.69 1,517,927
10/23/2014 21.77 21.87 21.63 21.85 1,343,916
10/22/2014 21.58 21.76 21.47 21.61 2,170,810
10/21/2014 21.4 21.55 21.17 21.55 1,973,138
10/20/2014 21.01 21.34 20.96 21.32 1,991,438
10/17/2014 21.09 21.09 20.62 21 2,121,896
10/16/2014 20.74 20.935 20.55 20.9 3,066,187
10/15/2014 20.84 21.17 20.66 20.91 3,339,045
10/14/2014 20.51 21.14 20.51 20.99 2,467,894
10/13/2014 20.28 20.51 20.23 20.43 1,585,864
10/10/2014 20.37 20.57 20.25 20.26 1,723,049
10/09/2014 20.26 20.59 20.24 20.32 1,483,627
10/08/2014 19.92 20.39 19.87 20.28 3,537,412
10/07/2014 20.07 20.16 19.92 19.92 1,183,605
10/06/2014 20.12 20.28 20.04 20.07 897,972
10/03/2014 20.22 20.28 20.01 20.12 939,665
10/02/2014 20.24 20.34 20.01 20.1 2,306,901
10/01/2014 20.21 20.4 20.15 20.24 1,839,304
09/30/2014 20.27 20.32 20.07 20.2 1,609,055
09/29/2014 20.15 20.32 19.98 20.32 1,394,811
09/26/2014 20 20.3 19.92 20.27 2,075,414
09/25/2014 20.28 20.32 20.08 20.26 1,317,293
09/24/2014 20.38 20.447 20.24 20.28 2,149,654
09/23/2014 20.56 20.66 20.35 20.37 1,256,536
09/22/2014 20.79 20.828 20.54 20.58 2,644,879
09/19/2014 20.86 20.92 20.73 20.79 1,667,988
09/18/2014 21.13 21.16 20.77 20.78 1,390,787
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
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
04/22/2014 20.53 20.72 20.38 20.68 1,161,449
04/21/2014 20.42 20.56 20.33 20.51 957,968
04/17/2014 20.45 20.5328 20.32 20.44 1,476,948
04/16/2014 20.34 20.56 20.32 20.53 1,020,762
04/15/2014 20.18 20.385 20.12 20.33 1,068,807
04/14/2014 20.11 20.2 19.94 20.13 1,045,344
04/11/2014 20.14 20.36 19.96 19.98 1,293,708
04/10/2014 20.37 20.44 20.23 20.24 1,758,920
04/09/2014 20.61 20.61 20.17 20.35 1,254,481
04/08/2014 20.37 20.55 20.3 20.51 1,263,579
04/07/2014 20.36 20.6 20.33 20.37 1,402,282
04/04/2014 20.44 20.62 20.32 20.38 1,433,777
04/03/2014 20.28 20.42 20.15 20.38 987,817
04/02/2014 20.28 20.32 20.12 20.27 772,785
04/01/2014 20.48 20.53 20.1 20.27 1,600,297
03/31/2014 20.16 20.55 19.975 20.49 2,295,716
03/28/2014 19.9 20.14 19.88 20.09 830,321
03/27/2014 19.76 19.935 19.69 19.86 1,470,593
03/26/2014 20.28 20.28 19.89 19.9 1,317,692
03/25/2014 20.2 20.38 20.095 20.19 952,324
03/24/2014 20.32 20.42 19.87 20.16 1,229,659
03/21/2014 20.14 20.3 20.005 20.28 2,169,669
03/20/2014 19.98 20.09 19.76 20.08 962,659
03/19/2014 20.5 20.62 19.99 19.99 1,033,126
03/18/2014 20.31 20.52 20.23 20.52 737,277
03/17/2014 20.28 20.425 20.21 20.31 959,919
03/14/2014 20.1 20.325 20.1 20.26 759,462
03/13/2014 20.28 20.32 20.07 20.1 1,926,593
03/12/2014 20.24 20.36 20.21 20.25 1,295,093
03/11/2014 20.27 20.345 20.2 20.31 1,033,815
03/10/2014 20.16 20.23 20.02 20.16 1,130,241
03/07/2014 20.3 20.36 20.05 20.19 1,465,334
03/06/2014 20.69 20.69 20.31 20.35 1,806,867
03/05/2014 20.68 20.79 20.5 20.69 1,133,662
03/04/2014 20.6 20.78 20.565 20.7 2,080,440
03/03/2014 20.55 20.71 20.36 20.44 1,886,844
02/28/2014 20.6 20.785 20.49 20.68 1,640,943
02/27/2014 20.69 20.77 20.46 20.58 804,466
02/26/2014 20.8 20.81 20.6 20.66 711,123
02/25/2014 20.55 20.72 20.48 20.68 1,112,332
02/24/2014 20.73 20.89 20.57 20.58 1,221,971
02/21/2014 20.51 20.71 20.32 20.69 1,761,400
02/20/2014 20.67 20.8 20.32 20.45 1,477,277
02/19/2014 20.47 20.8 20.47 20.65 1,139,807
02/18/2014 20.46 20.56 20.33 20.56 1,105,507
02/14/2014 20.29 20.48 20.27 20.46 963,118
02/13/2014 20.1 20.405 20.1 20.32 1,303,967
02/12/2014 20.25 20.31 20.09 20.19 937,362
02/11/2014 20.12 20.41 20.06 20.25 1,193,178
02/10/2014 20 20.15 19.87 20.13 1,353,779
02/07/2014 19.83 20.08 19.75 20.04 2,746,653
02/06/2014 19.48 19.81 19.3 19.79 3,222,396
02/05/2014 19.36 19.425 19.21 19.4 1,122,833
02/04/2014 19.12 19.43 19.04 19.38 1,808,352
02/03/2014 19.52 19.54 19.035 19.12 2,933,606
01/31/2014 19.23 19.635 19.1105 19.51 1,773,465
01/30/2014 19.17 19.4 19.12 19.32 1,211,803
01/29/2014 18.99 19.13 18.94 19.07 1,179,918
01/28/2014 18.83 19.125 18.82 19.1 1,452,680
01/27/2014 19.09 19.09 18.73 18.84 1,575,644
01/24/2014 19.09 19.105 18.88 18.92 1,026,035
01/23/2014 19.12 19.25 19.01 19.14 1,164,940
01/22/2014 18.93 19.15 18.91 19.15 1,487,778
01/21/2014 18.75 19.005 18.74 18.93 993,435
01/17/2014 18.76 18.78 18.66 18.69 908,488
01/16/2014 18.7 18.75 18.58 18.72 878,941
01/15/2014 18.54 18.7 18.48 18.67 1,543,321
01/14/2014 18.4 18.52 18.34 18.47 990,086
01/13/2014 18.48 18.54 18.3 18.37 967,066
01/10/2014 18.35 18.54 18.33 18.48 1,002,808
01/09/2014 18.44 18.45 18.15 18.26 991,627
01/08/2014 18.35 18.4 18.14 18.36 918,723
01/07/2014 18.42 18.52 18.31 18.37 1,210,797
01/06/2014 18.4 18.44 18.24 18.29 1,730,647
01/03/2014 18.16 18.4 18.1 18.3 1,145,428
01/02/2014 18.09 18.23 17.98 18.11 1,207,923
12/31/2013 18.28 18.37 18.08 18.12 1,051,406
12/30/2013 18.26 18.4 18.2 18.29 617,540
12/27/2013 18.26 18.3 18.07 18.27 657,221
12/26/2013 18.5 18.62 18.35 18.45 943,332
12/24/2013 18.43 18.63 18.43 18.51 645,320
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?