BioMed Realty Trust (BMR)

Add to Watchlists
Create an Alert
18.06 -0.44  -2.38% NYSE Sep 1, 12:09 Delayed 2m USD

BioMed Realty Trust Price:

18.06 for Sept. 1, 2015

View 4,000+ financial data types

Browse...
View Full Chart

BioMed Realty Trust Price Chart

Export Data
Save Image

BioMed Realty Trust Historical Price Data

View and export this data going back to 2004. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 31, 2015 18.93 18.94 18.46 18.50 2.749M
Aug. 28, 2015 19.03 19.05 18.76 18.94 1.605M
Aug. 27, 2015 18.96 19.18 18.72 19.00 2.907M
Aug. 26, 2015 18.85 18.91 18.49 18.81 1.714M
Aug. 25, 2015 19.95 19.95 18.58 18.60 1.934M
Aug. 24, 2015 19.56 20.03 19.26 19.28 2.497M
Aug. 21, 2015 20.60 20.74 20.29 20.29 1.663M
Aug. 20, 2015 20.78 20.94 20.62 20.77 1.095M
Aug. 19, 2015 20.85 20.98 20.68 20.88 899710.0
Aug. 18, 2015 21.00 21.09 20.94 20.98 851160.0
Aug. 17, 2015 20.93 21.09 20.75 21.06 1.234M
Aug. 14, 2015 20.60 20.95 20.52 20.95 753292.0
Aug. 13, 2015 20.69 20.83 20.50 20.73 1.073M
Aug. 12, 2015 20.82 20.85 20.62 20.80 1.448M
Aug. 11, 2015 20.80 21.02 20.70 20.93 1.367M
Aug. 10, 2015 21.00 21.01 20.67 20.76 1.889M
Aug. 7, 2015 20.82 20.93 20.62 20.88 1.541M
Aug. 6, 2015 20.92 21.04 20.49 20.80 2.845M
Aug. 5, 2015 21.38 21.44 20.96 20.98 1.990M
Aug. 4, 2015 21.50 21.78 21.32 21.36 2.071M
Aug. 3, 2015 21.55 21.75 21.47 21.55 1.225M
July 31, 2015 21.51 21.75 21.43 21.54 1.644M
July 30, 2015 21.25 21.44 21.14 21.32 1.360M
July 29, 2015 20.67 21.52 20.66 21.41 2.588M
July 28, 2015 20.42 20.58 20.29 20.47 1.628M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

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

Advertisement

BMR Price Benchmarks

Companies
Dupont Fabros Technology 26.73
Digital Realty Trust 63.32
Chambers Street Props 6.77

BMR Price Range, Past 5 Years

Minimum 15.35 Aug 08 2011
Maximum 24.97 Jan 26 2015
Average 19.74

BMR Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("BMR", "price")
  • Last 5 data points: =YCS("BMR", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.