BRE Properties (BRE)

50.04 -0.39  -0.77%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

BRE Properties Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 50.40 50.66 49.84 50.04 398721
May 24, 2012 50.48 50.99 49.74 50.43 460771
May 23, 2012 49.83 50.66 49.62 50.58 479785
May 22, 2012 50.09 50.55 49.87 50.31 674793
May 21, 2012 48.09 49.97 48.09 49.92 810665
May 18, 2012 49.14 49.40 48.07 48.10 1826911
May 17, 2012 50.60 50.60 48.83 48.99 967633
May 16, 2012 51.55 51.59 50.48 50.50 515788
May 15, 2012 51.55 51.62 51.13 51.33 594661
May 14, 2012 51.77 52.21 51.59 51.60 553627
May 11, 2012 52.24 52.38 52.02 52.37 1038283
May 10, 2012 52.90 52.97 52.11 52.61 596590
May 9, 2012 52.04 52.95 51.90 52.54 669278
May 8, 2012 52.58 52.78 52.03 52.50 1224363
May 7, 2012 52.03 53.08 51.95 52.94 828151
May 4, 2012 52.07 52.41 51.69 52.30 757692
May 3, 2012 52.62 52.83 52.03 52.07 1120887
May 2, 2012 52.94 53.57 52.31 52.80 625591
May 1, 2012 52.84 53.37 52.48 52.98 769374
April 30, 2012 52.76 52.97 52.23 52.50 749702
April 27, 2012 52.79 53.08 52.30 52.88 559524
April 25, 2012 53.11 53.23 52.67 53.10 905236
April 24, 2012 52.01 52.82 51.86 52.82 865464
April 23, 2012 51.58 52.03 51.31 52.03 1479136
April 20, 2012 50.93 52.15 50.93 52.00 1062849
April 19, 2012 50.45 51.05 50.30 50.84 848808
April 18, 2012 50.69 50.89 50.52 50.56 354336
April 17, 2012 50.87 51.03 50.33 50.88 431195
April 16, 2012 50.00 51.06 49.96 50.60 682813
April 13, 2012 49.31 50.06 49.11 49.71 652290
April 12, 2012 48.66 49.63 48.57 49.63 660168
April 11, 2012 48.52 48.74 48.17 48.73 741973
April 10, 2012 49.49 49.60 48.08 48.15 748019
April 9, 2012 49.28 49.74 49.20 49.44 397233
April 5, 2012 49.99 50.35 49.87 50.07 324821
April 4, 2012 50.05 50.44 49.69 50.09 343236
April 3, 2012 50.61 50.71 50.14 50.35 558111
April 2, 2012 50.60 50.85 50.30 50.60 651630
March 30, 2012 50.34 50.94 50.11 50.55 805724
March 29, 2012 49.28 50.20 49.02 50.06 722469
March 28, 2012 49.55 49.55 48.96 49.50 585184
March 27, 2012 49.69 49.96 49.58 49.61 633023
March 26, 2012 49.58 49.82 49.42 49.66 542376
March 23, 2012 48.71 49.54 48.65 49.26 470672
March 22, 2012 49.50 49.50 48.46 48.85 664014
March 21, 2012 49.82 49.88 49.48 49.71 587114
March 20, 2012 49.48 49.95 49.37 49.80 491506
March 19, 2012 49.29 50.06 49.27 49.66 749200
March 16, 2012 49.08 49.76 49.00 49.44 1413318
March 15, 2012 49.81 49.81 48.89 48.96 1141968
  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

BRE News

BRE Reports In Line
May 09, 10:45AM
BRE Reports In Line - Analyst Blog
May 09, 10:45AM Zacks
$BRE filed latest Quarterly Report http://stks.co/3gDa
about 24 days ago by MarketBrief
$BRE is falling under the 20 SMA on the 5m chart so I am taking off the daytrade here.
about 34 days ago by 1nvestor
$BRE http://stks.co/3TyI from watch list over line on small volume of 14% full day
about 34 days ago by StockTiger
$BRE trying to B/O here
about 34 days ago by 1nvestor
a few stocks I am watching: $BRE $VAC $GNC $HAIN $AWI $X
about 34 days ago by 1nvestor
Market Wrap Video + Additions to Watch List http://stks.co/3Tjk including: $AMED $BRE $DSCO $GNC $IDIX $NUS
about 34 days ago by StockTiger
$BRE http://stks.co/3TNy Over $52.03
about 34 days ago by StockTiger
RT @StockTiger Market Wrap Video + Additions to Watch List http://stks.co/3TLH including: $AMED $BRE $DSCO $GNC $IDIX $NUS < $BRE & $GNC
about 34 days ago by 1nvestor
Market Wrap Video + Additions to Watch List http://stks.co/3TL7 including: $AMED $BRE $DSCO $GNC $IDIX $NUS
about 34 days ago by StockTiger
$BRE with T-Line Cross http://stks.co/2fyZ
about 84 days ago by GoofyGolfa
BRE Properties Begins Dividend Recovery, Yields Nearly 3%: http://stks.co/2HS5 $BRE
about 111 days ago by DynamicDividend
Apartment REITs are the new dotcoms. via (@ycharts) http://stks.co/1yQR $REIS $EQR $BRE $ESS $REM $REZ $AGNC
about 131 days ago by abnormalreturns
Apartment REITs Are Hot Now, But Mortage REITs Will Stage a Comeback – Some Day http://stks.co/1yO3 $REIS $EQR $BRE $ESS $REM $REZ $AGNC
about 131 days ago by ycharts
13/200 15m SMA Cross Scan: $BRE $ENZN $HLS $LFL $LNCE $OPTR
about 139 days ago by AlexCollins
13/200 15m SMA Cross Scan: $BRE $ENZN $HLS $LFL LNCE OPTR
about 139 days ago by TTSAlex
$BRE filed latest Quarterly Report http://stks.co/ykc
about 206 days ago by MarketBrief
GRIDd indicates Catastrophic Risk for: $BRE $VNO, $ICF Property Trusts, including $XHB Home-Builders Index into Mar /
about 249 days ago by NakedSwanTrading
Grid indicates equity crash and worse-in-class performancee for: $DIA $EWH $EWQ $OEX $TMW $RWR $AF $PLD $AIV $HST $ARE $LNC $VNO $BRE $KRC
about 280 days ago by Global_Macro
Nice catch, Zor! "Big Money Wants To Be Your Landlord" via @ZorTrades http://stk.ly/nUpcc6 $AIV $BRE $EQR $HME $MAA $PSS
about 298 days ago by StockTwits
Big Money Wants To Be Your Landlord | via @ZorTrades http://stk.ly/nUpcc6 $AIV $BRE $EQR $HME $MAA $PSS
about 298 days ago by STNet
$BRE BRE Properties Reports Q2 FFO $0.49 vs $0.50 Est; Revenues $93.5M vs $92.81M Est
about 300 days ago by Benzinga
$BRE http://chart.ly/3qi9fos I want to be prepared in case economic situation turns south in a hurry. No last min WTF do i do.
about 303 days ago by Xiphos_Trading
$BRE finishing out the week on a strong note. Will hold in swing acct over the weekend. Solid.
about 311 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
BRE 50.04 -0.39 -0.77% 3.861B
BRCM 31.68 +0.53 +1.70% 17.27B
BRCD 4.76 +0.03 +0.63% 2.183B
BRC 27.38 -0.06 -0.22% 1.437B
BR 20.54 -0.06 -0.29% 2.548B
BQY 11.80 +0.11 +0.94%
BPT 112.92 +0.02 +0.02% 2.416B
CBZ 5.76 -0.05 -0.86% 288.58M
CBT 38.27 -0.88 -2.25% 2.413B
CBST 39.87 -0.04 -0.10% 2.510B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close