BRE PROPERTIES Historical Stock Price

Below is the stock price history for Bre Properties BRE. Data is recorded each day for the historical open, high, low, close and volume. The Bre Properties 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.

Bre Properties Historical Stock Price

DateOpenHighLowCloseVolume
2014-04-01 62.985 63.25 62.81 63.16 139,453
2014-03-31 62.06 63.26 61.82 62.78 57,982
2014-03-28 62.10 62.55 62.04 62.13 14,535
2014-03-27 61.74 62.10 61.17 62.04 33,243
2014-03-26 61.37 61.95 61.33 61.34 33,091
2014-03-25 61.89 62.67 61.84 62.57 23,576
2014-03-24 61.16 61.74 61.01 61.68 37,582
2014-03-21 61.91 61.98 61.46 61.68 41,235
2014-03-20 60.30 61.32 60.30 61.32 24,924
2014-03-19 62.63 62.63 60.47 60.63 60,064
2014-03-18 61.59 61.64 61.37 61.52 35,085
2014-03-17 61.65 61.65 61.10 61.27 44,283
2014-03-14 61.125 61.315 61.00 61.20 114,619
2014-03-13 60.66 60.92 60.66 60.68 34,229
2014-03-12 61.39 61.45 61.15 61.22 43,018
2014-03-11 61.84 62.16 61.73 61.95 22,041
2014-03-10 61.98 62.06 61.62 61.77 16,074
2014-03-07 62.51 62.51 61.75 62.20 17,144
2014-03-06 63.01 63.01 62.35 62.53 21,442
2014-03-05 63.22 63.42 62.35 62.91 24,444
2014-03-04 62.85 63.13 62.42 63.13 37,128
2014-03-03 61.54 62.51 61.54 62.22 24,303
2014-02-28 61.53 61.96 61.31 61.82 34,428
2014-02-27 61.83 61.83 61.11 61.32 24,231
2014-02-26 61.85 62.17 61.54 61.74 28,010
2014-02-25 61.54 61.985 61.41 61.855 30,668
2014-02-24 61.44 62.05 61.44 61.61 9,228
2014-02-21 61.21 61.58 60.86 61.45 12,634
2014-02-20 61.35 61.40 60.92 61.00 13,476
2014-02-19 61.54 61.99 61.30 61.35 16,001

» More Bre Properties Stock Price History

To see other companies like Bre Properties (BRE), view our stock market today for news, and other data.