Biomed Realty Trust Historical Stock Prices

BMR 
$21.48
*  
0.16
0.75%
Get BMR Alerts
*Delayed - data as of Jul. 31, 2015 9:37 ET  -  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 30-JUL-2014 TO 30-JUL-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.
9:37  21.51  21.65  21.44  21.48 53,323
07/30/2015 21.25 21.44 21.14 21.32 1,360,438
07/29/2015 20.67 21.52 20.66 21.41 2,588,107
07/28/2015 20.42 20.58 20.29 20.47 1,628,255
07/27/2015 20.4 20.64 20.38 20.43 1,022,977
07/24/2015 20.27 20.62 20.19 20.45 1,261,999
07/23/2015 20.54 20.57 20.19 20.3 1,608,240
07/22/2015 20.31 20.58 20.31 20.52 1,172,939
07/21/2015 20.33 20.52 20.27 20.32 1,275,436
07/20/2015 20.23 20.4 20.07 20.29 1,041,726
07/17/2015 20.46 20.59 20.18 20.22 1,006,691
07/16/2015 20.4 20.51 20.305 20.42 1,337,111
07/15/2015 20.06 20.38 19.95 20.35 1,405,441
07/14/2015 20.04 20.17 19.95 20.11 1,182,934
07/13/2015 20.22 20.38 19.91 20.02 994,233
07/10/2015 19.91 20.15 19.86 20.07 1,034,254
07/09/2015 19.97 20.03 19.79 19.82 1,190,846
07/08/2015 19.81 19.94 19.75 19.89 1,347,829
07/07/2015 19.8 20.07 19.71 19.9 1,609,950
07/06/2015 19.52 19.725 19.51 19.67 1,486,581
07/02/2015 19.73 19.87 19.44 19.52 1,278,978
07/01/2015 19.28 19.58 19.12 19.57 1,906,492
06/30/2015 19.36 19.49 19.16 19.34 1,799,042
06/29/2015 19.57 19.74 19.27 19.28 1,656,502
06/26/2015 19.46 19.62 19.23 19.6 1,997,573
06/25/2015 19.65 19.76 19.54 19.56 1,308,728
06/24/2015 19.85 19.9318 19.67 19.68 1,000,998
06/23/2015 20.15 20.23 19.8 19.83 912,306
06/22/2015 20.35 20.54 20.23 20.25 1,384,633
06/19/2015 20.26 20.42 20.14 20.35 2,686,981
06/18/2015 20 20.43 20 20.34 4,085,152
06/17/2015 19.92 20.03 19.635 20 2,031,318
06/16/2015 19.89 19.98 19.79 19.92 1,594,494
06/15/2015 20.02 20.08 19.82 19.84 1,115,299
06/12/2015 20.12 20.25 20.01 20.05 1,776,642
06/11/2015 19.98 20.18 19.92 20.17 1,765,949
06/10/2015 19.83 20.0199 19.76 19.84 1,001,444
06/09/2015 19.97 20.12 19.78 19.83 864,674
06/08/2015 20.16 20.22 20.02 20.04 1,148,126
06/05/2015 19.99 20.275 19.89 20.19 2,003,961
06/04/2015 20.14 20.25 20.02 20.24 793,883
06/03/2015 20.26 20.44 20.045 20.12 945,402
06/02/2015 20.44 20.46 20.24 20.27 1,048,332
06/01/2015 20.43 20.71 20.36 20.49 1,228,978
05/29/2015 20.61 20.67 20.3 20.39 2,065,263
05/28/2015 21 21.08 20.51 20.62 2,215,565
05/27/2015 20.89 21.13 20.78 20.99 1,108,532
05/26/2015 20.88 20.92 20.66 20.82 1,095,977
05/22/2015 21.05 21.275 20.93 20.95 531,164
05/21/2015 21.25 21.27 21.07 21.13 1,312,276
05/20/2015 21.19 21.3 21.05 21.2 1,102,643
05/19/2015 21.14 21.34 21.0314 21.26 1,637,454
05/18/2015 20.99 21.26 20.88 21.24 1,436,932
05/15/2015 20.8 21.14 20.77 21.12 1,205,511
05/14/2015 20.35 20.77 20.3 20.76 916,321
05/13/2015 20.49 20.64 20.19 20.25 1,185,087
05/12/2015 20.04 20.42 19.85 20.38 1,304,722
05/11/2015 20.68 20.76 20.15 20.18 1,938,040
05/08/2015 20.88 21.29 20.79 20.79 1,336,662
05/07/2015 20.23 20.7 20.07 20.62 1,738,278
05/06/2015 20.16 20.19 19.92 20.18 2,854,564
05/05/2015 20.66 20.69 20.05 20.17 2,037,369
05/04/2015 20.72 20.88 20.64 20.7 1,736,215
05/01/2015 20.73 20.85 20.64 20.65 1,530,748
04/30/2015 20.62 20.8 20.5 20.75 2,643,265
04/29/2015 21.1 21.2 20.5 20.76 2,818,751
04/28/2015 21.4 21.47 21.135 21.36 1,426,181
04/27/2015 21.54 21.6 21.32 21.45 1,036,109
04/24/2015 21.63 21.75 21.47 21.47 1,794,338
04/23/2015 21.37 21.58 21.32 21.53 930,812
04/22/2015 21.26 21.4268 21.16 21.37 1,047,032
04/21/2015 21.17 21.31 21.12 21.23 1,276,200
04/20/2015 21.13 21.2361 20.98 21.08 836,690
04/17/2015 21.12 21.25 20.87 21.01 1,323,483
04/16/2015 21.05 21.36 20.9 21.22 1,347,355
04/15/2015 21.3 21.31 21.05 21.05 1,106,125
04/14/2015 21.28 21.46 21.195 21.22 1,501,930
04/13/2015 21.24 21.38 21.18 21.2 903,620
04/10/2015 21.28 21.44 21.19 21.24 1,810,456
04/09/2015 21.76 21.92 21.085 21.13 3,303,255
04/08/2015 22.08 22.22 21.99 22.14 1,586,156
04/07/2015 22.5 22.515 22.06 22.06 1,585,250
04/06/2015 22.64 22.69 22.49 22.5 2,279,711
04/02/2015 22.65 22.67 22.414 22.55 1,349,463
04/01/2015 22.66 22.93 22.48 22.68 1,861,689
03/31/2015 22.62 22.93 22.51 22.66 1,791,897
03/30/2015 22.47 22.8 22.38 22.76 1,385,812
03/27/2015 22.26 22.44 22.15 22.35 1,220,159
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
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
*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?