BIOMED REALTY TRUST Historical Stock Price

Below is the stock price history for Biomed Realty Trust BMR. Data is recorded each day for the historical open, high, low, close and volume. The Biomed Realty Trust stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Biomed Realty Trust Historical Stock Price

DateOpenHighLowCloseVolume
2016-01-27 23.79 23.815 23.785 23.805 848,672
2016-01-26 23.80 23.81 23.77 23.775 495,505
2016-01-25 23.80 23.81 23.79 23.805 398,730
2016-01-22 23.79 23.80 23.78 23.79 205,629
2016-01-21 23.72 23.77 23.69 23.765 348,076
2016-01-20 23.70 23.76 23.575 23.725 431,430
2016-01-19 23.64 23.74 23.64 23.725 235,363
2016-01-15 23.66 23.67 23.60 23.66 540,660
2016-01-14 23.69 23.71 23.66 23.66 351,016
2016-01-13 23.72 23.725 23.66 23.665 281,350
2016-01-12 23.71 23.73 23.71 23.715 171,476
2016-01-11 23.70 23.73 23.70 23.72 218,829
2016-01-08 23.69 23.72 23.69 23.705 225,697
2016-01-07 23.70 23.705 23.67 23.675 407,064
2016-01-06 23.69 23.72 23.69 23.705 125,701
2016-01-05 23.72 23.72 23.68 23.69 292,523
2016-01-04 23.70 23.71 23.69 23.69 212,614
2015-12-31 23.70 23.745 23.68 23.70 106,303
2015-12-30 23.68 23.71 23.67 23.71 134,655
2015-12-29 23.62 23.70 23.62 23.695 160,813
2015-12-28 23.60 23.645 23.60 23.64 168,030
2015-12-24 23.64 23.64 23.61 23.63 82,245
2015-12-23 23.62 23.63 23.60 23.62 84,807
2015-12-22 23.62 23.635 23.58 23.59 105,696
2015-12-21 23.58 23.60 23.57 23.595 188,522
2015-12-18 23.58 23.60 23.52 23.535 252,586
2015-12-17 23.62 23.62 23.58 23.59 92,037
2015-12-16 23.61 23.63 23.58 23.605 227,142
2015-12-15 23.59 23.64 23.58 23.585 117,115
2015-12-14 23.59 23.615 23.555 23.575 242,680

» More Biomed Realty Trust Stock Price History

To see other companies like Biomed Realty Trust (BMR), view our stock market today for news, and other data.