| BRE PROPERTIES, Inc. Add to My Watchlist | (NYSE: BRE) |
| BRE PROPERTIES | 30.94 | -0.32 (-1.02%) | 265,862 |
| Historical Data for BRE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 31.71 | 31.71 | 30.65 | 1,404,772 | 31.26 | +0.02 +0.06% |
| 02/08/10 | 31.50 | 31.77 | 31.10 | 872,445 | 31.24 | -0.30 -0.95% |
| 02/05/10 | 30.76 | 31.59 | 30.37 | 1,381,133 | 31.54 | +0.75 +2.44% |
| 02/04/10 | 31.48 | 31.64 | 30.56 | 1,648,459 | 30.79 | -1.07 -3.36% |
| 02/03/10 | 32.37 | 32.51 | 31.59 | 1,640,639 | 31.86 | -1.25 -3.78% |
| 02/02/10 | 32.47 | 33.39 | 32.18 | 1,005,178 | 33.11 | +0.75 +2.32% |
| 02/01/10 | 32.31 | 32.73 | 32.03 | 1,021,905 | 32.36 | +0.29 +0.90% |
| 01/29/10 | 32.67 | 33.00 | 31.82 | 913,741 | 32.07 | -0.39 -1.20% |
| 01/28/10 | 33.14 | 33.18 | 32.22 | 481,613 | 32.46 | -0.60 -1.81% |
| 01/27/10 | 32.74 | 33.07 | 32.14 | 639,985 | 33.06 | +0.26 +0.79% |
| 01/26/10 | 32.35 | 33.06 | 32.11 | 536,944 | 32.80 | +0.31 +0.95% |
| 01/25/10 | 32.22 | 32.72 | 31.85 | 765,023 | 32.49 | +0.60 +1.88% |
| 01/22/10 | 33.26 | 33.26 | 31.77 | 754,386 | 31.89 | -0.56 -1.73% |
| 01/21/10 | 33.36 | 33.57 | 32.40 | 592,444 | 32.45 | -0.82 -2.46% |
| 01/20/10 | 33.37 | 33.47 | 32.87 | 492,509 | 33.27 | -0.47 -1.39% |
| 01/19/10 | 33.12 | 33.88 | 32.97 | 582,537 | 33.74 | +0.67 +2.03% |
| 01/18/10 | 33.07 | 33.07 | 33.07 | 0 | 33.07 | 0.00 0.00% |
| 01/15/10 | 33.17 | 33.31 | 32.80 | 374,245 | 33.07 | -0.28 -0.84% |
| 01/14/10 | 33.22 | 33.41 | 32.80 | 269,245 | 33.35 | -0.14 -0.42% |
| 01/13/10 | 32.98 | 33.67 | 32.92 | 319,232 | 33.49 | +0.59 +1.79% |
| 01/12/10 | 33.30 | 33.69 | 32.74 | 559,990 | 32.90 | -0.70 -2.08% |
| 01/11/10 | 33.53 | 34.21 | 33.40 | 444,912 | 33.60 | +0.59 +1.79% |
| 01/08/10 | 33.09 | 33.17 | 32.53 | 449,129 | 33.01 | -0.28 -0.84% |
| 01/07/10 | 32.41 | 33.44 | 32.15 | 686,345 | 33.29 | +0.69 +2.12% |
| 01/06/10 | 32.71 | 33.13 | 32.44 | 448,765 | 32.60 | -0.11 -0.34% |
| 01/05/10 | 32.79 | 32.89 | 32.23 | 808,100 | 32.71 | +0.02 +0.06% |
| 01/04/10 | 33.49 | 33.65 | 32.36 | 754,422 | 32.69 | -0.39 -1.18% |
| 01/01/10 | 33.08 | 33.08 | 33.08 | 0 | 33.08 | 0.00 0.00% |
| 12/31/09 | 33.85 | 34.17 | 33.02 | 614,875 | 33.08 | -0.78 -2.30% |
| 12/30/09 | 33.85 | 34.12 | 33.55 | 375,059 | 33.86 | -0.13 -0.38% |
| 12/29/09 | 34.31 | 34.40 | 33.70 | 424,596 | 33.99 | -0.18 -0.53% |
| 12/28/09 | 34.60 | 35.21 | 34.06 | 449,711 | 34.17 | -0.24 -0.70% |
| 12/25/09 | 34.01 | 34.57 | 33.91 | 258,040 | 34.41 | 0.00 0.00% |
| 12/24/09 | 34.01 | 34.57 | 33.91 | 258,040 | 34.41 | +0.46 +1.35% |
| 12/23/09 | 33.40 | 34.21 | 33.37 | 725,879 | 33.95 | +0.50 +1.49% |
| 12/22/09 | 33.07 | 33.49 | 33.04 | 459,174 | 33.45 | +0.40 +1.21% |
| 12/21/09 | 32.75 | 33.09 | 32.66 | 561,581 | 33.05 | +0.39 +1.19% |
| 12/18/09 | 32.27 | 32.68 | 31.79 | 770,186 | 32.66 | +0.63 +1.97% |
| 12/17/09 | 31.73 | 32.17 | 31.49 | 401,287 | 32.03 | -0.25 -0.77% |
| 12/16/09 | 32.04 | 32.42 | 31.93 | 412,920 | 32.28 | +0.47 +1.48% |
| 12/15/09 | 31.50 | 31.88 | 31.30 | 518,687 | 31.81 | +0.04 +0.13% |
| 12/14/09 | 31.19 | 31.77 | 31.19 | 672,940 | 31.77 | +0.56 +1.79% |
| 12/11/09 | 30.62 | 31.24 | 30.45 | 645,658 | 31.21 | +0.51 +1.66% |
| 12/10/09 | 31.19 | 31.24 | 30.47 | 410,353 | 30.70 | -0.23 -0.74% |
| 12/09/09 | 31.54 | 31.54 | 30.83 | 671,835 | 30.93 | -0.49 -1.56% |
| 12/08/09 | 30.41 | 31.99 | 30.07 | 895,534 | 31.42 | -0.38 -1.19% |
| 12/07/09 | 32.25 | 32.25 | 31.56 | 715,181 | 31.80 | -0.61 -1.88% |
| 12/04/09 | 32.46 | 32.78 | 31.77 | 1,230,058 | 32.41 | +0.70 +2.21% |
| 12/03/09 | 31.80 | 32.60 | 31.62 | 689,065 | 31.71 | -0.22 -0.69% |
| 12/02/09 | 31.56 | 32.17 | 31.30 | 714,074 | 31.93 | +0.46 +1.46% |
| \/ Download Data To Spreadsheet | ||||||
