BioMed Realty Trust (BMR)

22.94 +0.14  +0.64%  May 21, 5:00PM
Add to Watchlists Create an Alert

BioMed Realty Trust Price:

22.94 for May 21, 2013
View Full Chart

BioMed Realty Trust Price Chart

    BioMed Realty Trust Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 89   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 20, 2013 22.60 22.79 22.60 22.79 868048.0
    May 17, 2013 22.87 22.94 22.60 22.65 1.373M
    May 16, 2013 22.98 23.13 22.71 22.76 1.949M
    May 15, 2013 22.93 23.10 22.66 23.09 1.808M
    May 14, 2013 22.84 23.01 22.79 23.01 1.226M
    May 13, 2013 22.67 22.87 22.58 22.87 1.297M
    May 10, 2013 22.26 22.50 22.15 22.49 703712.0
    May 9, 2013 22.59 22.64 22.10 22.25 1.427M
    May 8, 2013 22.61 22.66 22.38 22.61 1.679M
    May 7, 2013 22.52 22.80 22.48 22.61 1.533M
    May 6, 2013 22.34 22.49 22.19 22.49 2.319M
    May 3, 2013 22.63 22.73 22.37 22.42 1.130M
    May 2, 2013 22.50 22.88 22.36 22.56 1.436M
    May 1, 2013 22.51 22.59 22.28 22.34 1.332M
    April 30, 2013 22.44 22.56 22.37 22.51 2.842M
    April 29, 2013 22.31 22.45 22.17 22.40 1.451M
    April 26, 2013 22.48 22.51 22.26 22.26 1.586M
    April 25, 2013 22.65 22.65 22.29 22.44 1.206M
    April 24, 2013 22.57 22.62 22.44 22.50 1.253M
    April 23, 2013 22.55 22.60 22.33 22.54 1.772M
    April 22, 2013 22.53 22.58 22.32 22.41 1.458M
    April 19, 2013 22.27 22.48 21.94 22.46 1.237M
    April 18, 2013 22.19 22.25 22.05 22.14 1.316M
    April 17, 2013 22.38 22.41 22.05 22.14 1.839M
    April 16, 2013 22.23 22.55 22.12 22.47 1.852M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    BMR Price Benchmarks

    Companies
    Liberty Property Trust 44.22
    American Assets Trust 35.01
    Hudson Pacific Properties 23.57

    BMR Price Range, Past 5 Years

    Minimum 6.060 Mar 20 2009
    Maximum 28.27 Sep 19 2008
    Average 17.40