BioMed Realty Trust (BMR)

18.25 -0.17  -0.92%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

BioMed Realty Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 18.46 18.52 18.21 18.25 771893
May 24, 2012 18.33 18.44 18.12 18.42 701177
May 23, 2012 18.08 18.40 17.95 18.37 1029575
May 22, 2012 18.30 18.31 18.06 18.16 1695592
May 21, 2012 18.04 18.34 17.86 18.21 1620103
May 18, 2012 18.19 18.36 17.92 17.97 1100459
May 17, 2012 18.82 18.82 18.22 18.22 1162507
May 16, 2012 19.02 19.07 18.74 18.74 1228685
May 15, 2012 19.17 19.21 18.81 18.92 1090551
May 14, 2012 19.37 19.41 19.11 19.14 1122535
May 11, 2012 19.31 19.66 19.25 19.50 1019046
May 10, 2012 19.66 19.66 19.27 19.41 1255276
May 9, 2012 19.36 19.64 19.27 19.51 813741
May 8, 2012 19.37 19.59 19.33 19.59 991386
May 7, 2012 19.35 19.65 19.32 19.52 855070
May 4, 2012 19.66 19.75 19.42 19.42 2102001
May 3, 2012 20.06 20.20 19.84 19.87 1449968
May 2, 2012 19.94 20.14 19.83 20.02 2386279
May 1, 2012 19.81 20.30 19.80 20.19 2463612
April 30, 2012 19.95 20.02 19.67 19.82 1126133
April 27, 2012 19.95 19.98 19.75 19.96 932535
April 26, 2012 19.77 19.85 19.63 19.85 1476602
April 25, 2012 19.62 19.83 19.59 19.82 1109783
April 24, 2012 19.17 19.46 19.12 19.46 1522404
April 23, 2012 19.20 19.20 18.95 19.12 1665956
April 20, 2012 19.34 19.42 19.23 19.36 1534774
April 19, 2012 19.08 19.25 18.90 19.15 1722499
April 18, 2012 19.12 19.18 19.01 19.03 963678
April 17, 2012 19.00 19.39 18.95 19.21 1106430
April 16, 2012 18.66 19.10 18.66 18.96 987359
April 13, 2012 18.74 18.87 18.61 18.63 920347
April 12, 2012 18.57 18.83 18.44 18.80 801997
April 11, 2012 18.54 18.57 18.35 18.54 1331508
April 10, 2012 18.59 18.68 18.38 18.38 2698566
April 9, 2012 18.39 18.69 18.36 18.58 1528099
April 5, 2012 18.70 18.74 18.56 18.64 1140757
April 4, 2012 18.70 18.89 18.63 18.76 1744321
April 3, 2012 19.27 19.32 18.80 18.81 26049800
April 2, 2012 19.03 19.47 18.96 19.32 5146572
March 30, 2012 18.93 19.10 18.90 18.98 2509658
March 29, 2012 18.77 18.94 18.72 18.80 2595716
March 28, 2012 19.00 19.00 18.63 18.79 1178395
March 27, 2012 19.32 19.32 19.07 19.07 1186406
March 26, 2012 19.28 19.45 19.11 19.27 440143
March 23, 2012 19.02 19.20 18.81 19.11 849675
March 22, 2012 19.07 19.08 18.78 19.01 1344137
March 21, 2012 19.22 19.26 19.10 19.18 1061539
March 20, 2012 19.23 19.25 19.01 19.15 1178814
March 19, 2012 19.20 19.65 19.09 19.29 1151118
March 16, 2012 18.79 19.17 18.72 19.13 1441181
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BMR News

Pulling back to 50d: $VAL $AMX $BBT $AIG $ACOR $IT $PCYC $WMB $GPC $TSM $MJN $BMR
about 13 days ago by TheEquitiesRoom
Downgrades Roundup http://stks.co/3hCq My story via @TheStreet $MOS $GG $DPZ $PCS $AVP $MSTR $HL $BMR $ENDP $SFLY $WFT $SCHN #Downgrade
about 21 days ago by azendrian
$BMR to be added to S&P 400 today; $FOSL to be deleted. $FOSL moves to the S&P 500.
about 54 days ago by abubnic
$BMR Volume Alert - Currently at 9 x average daily volume.
about 54 days ago by TradeIdeasQuant
S&P Changes: $FOSL for $MHS In S&P 500, $BMR for $FOSL in S&P MidCap 400; $IPHS for $BMR in SmallCap 600
about 60 days ago by Street_Insider
Best Stocks With Dividend Growth From Last Week + http://stks.co/2v2U + $WFC $JPM $USB $STT $BBT $APD $NTRS $CLF $O $BMR $CNS $PDCO $XLNX
about 71 days ago by DividendYield
BioMed Realty Trust Continues Dividend Comeback, Now Yields 4.6%: http://stks.co/2t8P $BMR #REIT
about 73 days ago by DynamicDividend
$BMR in at 18.63, 18.24">s@18.24 for a swing to the top of the trend channel
about 89 days ago by EOT
Swing Trade Watchlist: $SEE, $BEE, $CBL, $BMR, $CMA
about 90 days ago by EOT
Listen to $BMR Q4 2011 earnings call - live at 01:00 PM, ondemand after - http://stks.co/2Kch
about 109 days ago by earningscast
Watching $BMR for a breakout. Expecting run to 19.068 to 19.97
about 129 days ago by Zraic
$BMR Files for 2.59M Share Offering by Selling Stockholder
about 187 days ago by Benzinga
$BMR Volume Alert - Currently at 5 x average daily volume.
about 195 days ago by TradeIdeasQuant
$BMR Trust Announces Sale of 22,562,922 Shares of Common Stock
about 196 days ago by Benzinga
This weekend's FT colomn on Directors Deals delves into trades from $SPRT $MSY & $BMR #mkt
about 283 days ago by markddeals
TDI: Stocks Screen: 50 Day Moving Average Bounce Candidates http://stk.ly/rrLaE3 >$ABT, $BMR $BMY $GGP, $RAX, $UPS $VVUS $XLK $JNJ, $KSU
about 313 days ago by OptionsCommander
Negative MACD divergences on daily and weekly charts of $RWR may signal the end of the real estate after-party. stocks $EQR, $BMR, $NLY
about 352 days ago by divsqueen
NEW POST: "Do the REIT Thing" http://bit.ly/lItKoM $AHT $BMR $BXP $IYR $LYR $PDM
about 367 days ago by chessNwine
$BMR http://chart.ly/cvppnkm Consolidating on light volume, watch for a breakout over 20.02
about 368 days ago by ABtrader
$BMR http://chart.ly/b6odq8q Loitering around the 50d after break abv the 20d. MACD x^ potential. STO curl ^ & rising. Stalking.
about 461 days ago by 1nvestor
$BMR.
about 489 days ago by irishpitbull
Long $BMR
about 490 days ago by irishpitbull
$BMR http://chart.ly/yvwmims Ran right into May resistance. Always look to the left of your chart. Tracking to see how resolves.
about 567 days ago by Fibline
$BMR http://chart.ly/5nk8rdv long setup
about 570 days ago by stt2318

Recent Quotes

Symbol Price Chg Chg % Market Cap
BMR 18.25 -0.17 -0.92% 2.815B
BMO 52.99 -0.73 -1.36% 33.94B
BMJ 0.93 +0.00 +0.00%
BLC 5.85 -0.03 -0.51% 608.52M
BKYF 23.80 -0.23 -0.96% 177.31M
BKT 7.52 +0.00 +0.00%
BKSC 11.64 +0.19 +1.66% 51.80M
BKS 17.23 +0.19 +1.11% 1.037B
BKR 22.63 +0.01 +0.04% 215.89M
BKOR 5.00 +0.00 +0.00% 9.05M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close