| BIOMED REALTY TRUST, Inc. Add to My Watchlist | (NYSE: BMR) |
| BIOMED REALTY | 13.44 | - (+0.00%) | - |
| Historical Data for BMR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.93 | 13.98 | 13.39 | 1,365,853 | 13.44 | -0.26 -1.90% |
| 02/08/10 | 14.03 | 14.25 | 13.68 | 805,745 | 13.70 | -0.34 -2.42% |
| 02/05/10 | 14.06 | 14.18 | 13.51 | 1,652,053 | 14.04 | +0.04 +0.29% |
| 02/04/10 | 14.53 | 14.59 | 13.98 | 1,233,107 | 14.00 | -0.67 -4.57% |
| 02/03/10 | 14.91 | 15.01 | 14.54 | 986,349 | 14.67 | -0.34 -2.27% |
| 02/02/10 | 14.80 | 15.26 | 14.62 | 1,367,549 | 15.01 | +0.33 +2.28% |
| 02/01/10 | 14.63 | 14.79 | 14.51 | 919,761 | 14.68 | +0.11 +0.72% |
| 01/29/10 | 14.82 | 14.88 | 14.44 | 1,180,524 | 14.57 | -0.14 -0.95% |
| 01/28/10 | 14.83 | 14.83 | 14.43 | 1,202,020 | 14.71 | -0.11 -0.74% |
| 01/27/10 | 14.40 | 14.82 | 14.17 | 969,573 | 14.82 | +0.32 +2.21% |
| 01/26/10 | 14.76 | 14.82 | 14.48 | 766,321 | 14.50 | -0.38 -2.55% |
| 01/25/10 | 15.15 | 15.17 | 14.70 | 1,154,878 | 14.88 | -0.09 -0.60% |
| 01/22/10 | 14.92 | 15.32 | 14.91 | 1,866,517 | 14.97 | -0.03 -0.20% |
| 01/21/10 | 15.41 | 15.51 | 14.95 | 1,315,216 | 15.00 | -0.45 -2.91% |
| 01/20/10 | 15.55 | 15.55 | 15.30 | 2,079,452 | 15.45 | -0.26 -1.65% |
| 01/19/10 | 15.54 | 15.79 | 15.52 | 1,285,335 | 15.71 | +0.16 +1.03% |
| 01/18/10 | 15.55 | 15.55 | 15.55 | 0 | 15.55 | 0.00 0.00% |
| 01/15/10 | 15.72 | 15.77 | 15.41 | 1,494,042 | 15.55 | -0.12 -0.77% |
| 01/14/10 | 15.69 | 15.72 | 15.41 | 1,490,556 | 15.67 | -0.11 -0.70% |
| 01/13/10 | 15.54 | 15.88 | 15.39 | 1,296,651 | 15.78 | +0.29 +1.87% |
| 01/12/10 | 15.19 | 15.53 | 15.12 | 1,408,288 | 15.49 | +0.06 +0.39% |
| 01/11/10 | 15.67 | 15.81 | 15.39 | 1,451,329 | 15.43 | -0.08 -0.52% |
| 01/08/10 | 15.33 | 16.96 | 15.29 | 1,168,192 | 15.51 | +0.05 +0.32% |
| 01/07/10 | 15.51 | 15.71 | 15.27 | 2,901,651 | 15.46 | +0.13 +0.85% |
| 01/06/10 | 15.09 | 15.35 | 14.90 | 4,856,758 | 15.33 | +0.20 +1.32% |
| 01/05/10 | 15.43 | 15.56 | 14.94 | 4,136,291 | 15.13 | -0.75 -4.72% |
| 01/04/10 | 15.96 | 16.25 | 15.74 | 1,070,101 | 15.88 | +0.10 +0.63% |
| 01/01/10 | 15.78 | 15.78 | 15.78 | 0 | 15.78 | 0.00 0.00% |
| 12/31/09 | 16.03 | 16.23 | 15.69 | 1,498,158 | 15.78 | -0.22 -1.38% |
| 12/30/09 | 15.89 | 16.19 | 15.82 | 824,408 | 16.00 | +0.04 +0.25% |
| 12/29/09 | 16.36 | 16.42 | 15.88 | 994,732 | 15.96 | -0.40 -2.44% |
| 12/28/09 | 16.41 | 16.59 | 16.23 | 536,681 | 16.36 | +0.03 +0.18% |
| 12/25/09 | 16.35 | 16.42 | 16.21 | 282,722 | 16.33 | 0.00 0.00% |
| 12/24/09 | 16.35 | 16.42 | 16.21 | 282,722 | 16.33 | +0.04 +0.25% |
| 12/23/09 | 16.08 | 16.50 | 16.04 | 647,976 | 16.29 | +0.30 +1.88% |
| 12/22/09 | 15.99 | 16.14 | 15.89 | 943,625 | 15.99 | +0.08 +0.50% |
| 12/21/09 | 15.81 | 15.95 | 15.69 | 662,781 | 15.91 | +0.18 +1.14% |
| 12/18/09 | 15.79 | 15.92 | 15.47 | 2,024,211 | 15.73 | +0.06 +0.38% |
| 12/17/09 | 15.28 | 15.72 | 15.24 | 1,115,636 | 15.67 | +0.17 +1.10% |
| 12/16/09 | 15.29 | 15.66 | 15.26 | 1,110,319 | 15.50 | +0.44 +2.92% |
| 12/15/09 | 14.84 | 15.24 | 14.72 | 940,895 | 15.06 | +0.24 +1.62% |
| 12/14/09 | 14.54 | 14.84 | 14.52 | 1,027,019 | 14.82 | +0.17 +1.16% |
| 12/11/09 | 14.62 | 14.76 | 14.20 | 886,833 | 14.65 | +0.17 +1.17% |
| 12/10/09 | 14.98 | 15.09 | 14.39 | 898,077 | 14.48 | -0.35 -2.36% |
| 12/09/09 | 15.05 | 15.12 | 14.78 | 641,276 | 14.83 | -0.16 -1.07% |
| 12/08/09 | 14.89 | 15.44 | 14.75 | 1,005,279 | 14.99 | +0.26 +1.77% |
| 12/07/09 | 15.15 | 15.19 | 14.65 | 881,677 | 14.73 | -0.47 -3.09% |
| 12/04/09 | 15.01 | 15.46 | 14.96 | 1,079,144 | 15.20 | +0.51 +3.47% |
| 12/03/09 | 14.90 | 15.31 | 14.65 | 967,209 | 14.69 | -0.07 -0.47% |
| 12/02/09 | 14.39 | 14.89 | 14.37 | 932,870 | 14.76 | +0.37 +2.57% |
| \/ Download Data To Spreadsheet | ||||||
