Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 9:18PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
BioMed Realty Trust Inc. (BMR)At 4:01PM ET: 14.06  Up 0.38 (2.78%)  
MORE ON BMR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0913.7613.9013.6413.68491,90013.68
19-Nov-0914.1514.1513.8413.88575,30013.88
18-Nov-0914.1314.4113.8914.38632,60014.38
17-Nov-0914.3914.6014.0714.091,065,00014.09
16-Nov-0914.2914.6914.1514.56889,90014.56
13-Nov-0913.9914.2313.7914.13527,30014.13
12-Nov-0913.8914.1613.8313.891,644,70013.89
11-Nov-0914.1014.2113.7613.97877,70013.97
10-Nov-0914.0314.1313.7213.841,019,80013.84
9-Nov-0913.6314.1513.5314.071,457,90014.07
6-Nov-0913.5013.6913.2313.391,094,40013.39
5-Nov-0913.9814.1213.6013.731,859,80013.73
4-Nov-0914.1814.2313.7013.721,593,50013.72
3-Nov-0913.8814.2113.8414.022,368,50014.02
2-Nov-0913.7514.7013.6614.182,782,10014.18
30-Oct-0913.7314.0513.3913.572,558,60013.57
29-Oct-0912.8413.9412.6713.911,718,40013.91
28-Oct-0913.1213.5412.7312.741,235,20012.74
27-Oct-0913.5513.6713.1913.301,262,90013.30
26-Oct-0913.5113.9113.3213.471,195,30013.47
23-Oct-0913.7413.8813.4013.461,775,40013.46
22-Oct-0913.2813.7812.8513.661,315,10013.66
21-Oct-0912.7913.5812.7913.332,204,10013.33
20-Oct-0913.0013.1312.8412.91908,70012.91
19-Oct-0912.7013.0512.6212.99561,30012.99
16-Oct-0912.9913.0612.6512.69616,50012.69
15-Oct-0913.0813.3013.0213.12489,00013.12
14-Oct-0913.1313.3412.9813.27708,00013.27
13-Oct-0912.9513.0012.6212.83631,40012.83
12-Oct-0913.2613.4812.9213.00353,30013.00
9-Oct-0913.1213.3612.9113.27668,40013.27
8-Oct-0913.2413.4213.1013.22896,20013.22
7-Oct-0913.0013.2012.8513.05487,00013.05
6-Oct-0913.4113.4512.9413.081,136,10013.08
5-Oct-0912.8513.2712.8513.131,160,10013.13
2-Oct-0912.7913.3112.6312.851,383,50012.85
1-Oct-0913.8413.9712.9512.951,608,70012.95
30-Sep-0914.0214.3613.6813.801,216,30013.80
29-Sep-0914.0914.4813.9313.971,271,20013.97
28-Sep-0914.0314.4813.9414.191,635,80014.19
28-Sep-09 $ 0.11 Dividend
25-Sep-0913.5414.0313.3813.94759,60013.83
24-Sep-0914.3114.6413.7313.761,378,60013.65
23-Sep-0914.9715.0414.2414.251,412,40014.14
22-Sep-0914.4315.0314.4314.98985,90014.86
21-Sep-0914.1114.6013.7414.361,185,50014.25
18-Sep-0914.9515.0514.3714.681,438,70014.56
17-Sep-0914.6615.3114.4914.852,586,10014.73
16-Sep-0913.8914.7513.7714.731,468,50014.61
15-Sep-0913.4414.0013.3513.771,137,80013.66
14-Sep-0912.8713.4912.7413.45905,40013.34
11-Sep-0913.2413.4612.7912.99801,60012.89
10-Sep-0913.3213.3512.9913.251,189,70013.15
9-Sep-0912.9513.4812.8013.30766,90013.20
8-Sep-0912.8413.0412.6213.00864,50012.90
4-Sep-0912.2612.7312.0512.72756,40012.62
3-Sep-0912.1712.3511.9212.311,911,60012.21
2-Sep-0912.5512.5511.9812.001,267,00011.91
1-Sep-0913.3213.4612.5912.621,344,60012.52
31-Aug-0913.7813.9613.3413.481,286,10013.37
28-Aug-0913.5513.6813.2013.59893,80013.48
27-Aug-0913.2613.4613.0013.41858,20013.30
26-Aug-0913.2513.4413.0513.37800,90013.26
25-Aug-0913.2113.4313.0613.34702,10013.23
24-Aug-0913.3113.4713.0313.08832,30012.98
21-Aug-0913.0913.6212.9513.211,401,10013.11
20-Aug-0911.9212.8711.8812.841,218,60012.74
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions