Biomed Realty Trust Historical Stock Prices

BMR 
$20.8
*  
0.02
0.1%
Get BMR Alerts
*Delayed - data as of Sep. 19, 2014 14:40 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
14:40  20.86  20.92  20.73  20.80 622,743
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
12/23/2013 18.48 18.62 18.42 18.45 1,174,097
12/20/2013 18.14 18.39 18.14 18.39 1,176,790
12/19/2013 18.34 18.38 18.11 18.14 1,718,807
12/18/2013 18.45 18.66 18.12 18.61 1,134,314
12/17/2013 18.18 18.39 18.08 18.31 1,265,206
12/16/2013 18.24 18.35 18.07 18.08 1,331,363
12/13/2013 18.05 18.34 17.98 18.23 1,875,120
12/12/2013 18.1 18.22 17.97 17.99 876,342
12/11/2013 18.66 18.68 18.09 18.1 1,958,539
12/10/2013 18.77 18.86 18.64 18.65 838,121
12/09/2013 18.77 18.82 18.62 18.74 961,157
12/06/2013 18.73 18.85 18.66 18.78 1,146,050
12/05/2013 18.48 18.73 18.33 18.63 1,358,584
12/04/2013 18.61 18.8 18.46 18.54 1,445,754
12/03/2013 18.6 18.81 18.5 18.73 1,208,514
12/02/2013 18.57 18.7 18.3 18.58 1,196,365
11/29/2013 18.8 18.87 18.57 18.58 763,465
11/27/2013 18.61 18.76 18.53 18.75 1,169,246
11/26/2013 18.9 18.9 18.57 18.63 1,437,212
11/25/2013 18.96 18.99 18.8 18.85 662,549
11/22/2013 19.01 19.05 18.73 18.89 1,317,619
11/21/2013 18.94 19.01 18.75 19.01 844,716
11/20/2013 19.03 19.25 18.78 18.87 715,513
11/19/2013 19.12 19.17 18.93 19.02 1,000,056
11/18/2013 19.26 19.32 19.09 19.17 661,737
11/15/2013 19.09 19.27 18.98 19.26 1,390,199
11/14/2013 18.94 19.22 18.94 19.02 605,894
11/13/2013 18.77 18.94 18.7 18.94 834,311
11/12/2013 18.94 18.96 18.62 18.8 1,178,097
11/11/2013 18.95 19.09 18.92 18.95 787,197
11/08/2013 19.19 19.2344 18.76 19.03 1,442,762
11/07/2013 19.42 19.445 19.17 19.28 1,232,587
11/06/2013 20.56 20.56 19.38 19.45 974,687
11/05/2013 19.84 19.92 19.62 19.64 1,078,468
11/04/2013 19.96 19.98 19.74 19.97 630,470
11/01/2013 19.96 20 19.64 19.95 938,941
10/31/2013 19.91 20.06 19.75 19.92 1,808,178
10/30/2013 20.03 20.12 19.9 20.01 1,124,832
10/29/2013 20.04 20.2 19.83 20.07 1,166,536
10/28/2013 20.29 20.35 19.94 20.1 1,153,402
10/25/2013 20 20.395 19.9 20.3 1,169,770
10/24/2013 19.93 20.075 19.74 20.02 1,558,728
10/23/2013 19.7 19.94 19.5 19.93 1,854,506
10/22/2013 19.51 19.73 19.47 19.72 967,745
10/21/2013 19.52 19.6 19.26 19.46 1,031,606
10/18/2013 19.67 19.71 19.38 19.58 915,804
10/17/2013 19.25 19.68 19.17 19.63 1,179,541
10/16/2013 19.06 19.3 19.02 19.29 1,009,172
10/15/2013 19.04 19.14 18.92 18.95 786,029
10/14/2013 19 19.12 18.89 19.09 1,068,417
10/11/2013 18.9 19.09 18.77 19.09 1,405,108
10/10/2013 18.66 18.98 18.65 18.94 1,228,354
10/09/2013 18.46 18.65 18.42 18.53 1,204,446
10/08/2013 18.63 18.7 18.405 18.42 1,144,091
10/07/2013 18.37 18.72 18.31 18.67 1,025,491
10/04/2013 18.45 18.63 18.38 18.46 1,005,550
10/03/2013 18.8 18.83 18.38 18.45 1,559,258
10/02/2013 18.82 18.906 18.66 18.86 1,188,330
10/01/2013 18.59 19.065 18.56 18.89 2,653,903
09/30/2013 18.68 18.81 18.48 18.59 1,382,043
09/27/2013 18.89 18.95 18.67 18.77 1,155,524
09/26/2013 18.87 18.96 18.69 18.92 1,226,629
09/25/2013 18.93 19.11 18.77 18.93 1,184,618
09/24/2013 19.13 19.23 18.89 18.9 1,581,816
09/23/2013 19.17 19.39 19.08 19.11 890,458
09/20/2013 19.53 19.54 19.17 19.23 2,615,164
09/19/2013 19.7 19.805 19.45 19.45 1,732,690
09/18/2013 18.97 19.65 18.76 19.65 1,954,430
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?