BMR: Historical Prices for BIOMED REALTY TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.76	13.90	13.64	13.68	491,900	13.68
19-Nov-09	14.15	14.15	13.84	13.88	575,300	13.88
18-Nov-09	14.13	14.41	13.89	14.38	632,600	14.38
17-Nov-09	14.39	14.60	14.07	14.09	1,065,000	14.09
16-Nov-09	14.29	14.69	14.15	14.56	889,900	14.56
13-Nov-09	13.99	14.23	13.79	14.13	527,300	14.13
12-Nov-09	13.89	14.16	13.83	13.89	1,644,700	13.89
11-Nov-09	14.10	14.21	13.76	13.97	877,700	13.97
10-Nov-09	14.03	14.13	13.72	13.84	1,019,800	13.84
9-Nov-09	13.63	14.15	13.53	14.07	1,457,900	14.07
6-Nov-09	13.50	13.69	13.23	13.39	1,094,400	13.39
5-Nov-09	13.98	14.12	13.60	13.73	1,859,800	13.73
4-Nov-09	14.18	14.23	13.70	13.72	1,593,500	13.72
3-Nov-09	13.88	14.21	13.84	14.02	2,368,500	14.02
2-Nov-09	13.75	14.70	13.66	14.18	2,782,100	14.18
30-Oct-09	13.73	14.05	13.39	13.57	2,558,600	13.57
29-Oct-09	12.84	13.94	12.67	13.91	1,718,400	13.91
28-Oct-09	13.12	13.54	12.73	12.74	1,235,200	12.74
27-Oct-09	13.55	13.67	13.19	13.30	1,262,900	13.30
26-Oct-09	13.51	13.91	13.32	13.47	1,195,300	13.47
23-Oct-09	13.74	13.88	13.40	13.46	1,775,400	13.46
22-Oct-09	13.28	13.78	12.85	13.66	1,315,100	13.66
21-Oct-09	12.79	13.58	12.79	13.33	2,204,100	13.33
20-Oct-09	13.00	13.13	12.84	12.91	908,700	12.91
19-Oct-09	12.70	13.05	12.62	12.99	561,300	12.99
16-Oct-09	12.99	13.06	12.65	12.69	616,500	12.69
15-Oct-09	13.08	13.30	13.02	13.12	489,000	13.12
14-Oct-09	13.13	13.34	12.98	13.27	708,000	13.27
13-Oct-09	12.95	13.00	12.62	12.83	631,400	12.83
12-Oct-09	13.26	13.48	12.92	13.00	353,300	13.00
9-Oct-09	13.12	13.36	12.91	13.27	668,400	13.27
8-Oct-09	13.24	13.42	13.10	13.22	896,200	13.22
7-Oct-09	13.00	13.20	12.85	13.05	487,000	13.05
6-Oct-09	13.41	13.45	12.94	13.08	1,136,100	13.08
5-Oct-09	12.85	13.27	12.85	13.13	1,160,100	13.13
2-Oct-09	12.79	13.31	12.63	12.85	1,383,500	12.85
1-Oct-09	13.84	13.97	12.95	12.95	1,608,700	12.95
30-Sep-09	14.02	14.36	13.68	13.80	1,216,300	13.80
29-Sep-09	14.09	14.48	13.93	13.97	1,271,200	13.97
28-Sep-09	14.03	14.48	13.94	14.19	1,635,800	14.19
28-Sep-09	$ 0.11 Dividend
25-Sep-09	13.54	14.03	13.38	13.94	759,600	13.83
24-Sep-09	14.31	14.64	13.73	13.76	1,378,600	13.65
23-Sep-09	14.97	15.04	14.24	14.25	1,412,400	14.14
22-Sep-09	14.43	15.03	14.43	14.98	985,900	14.86
21-Sep-09	14.11	14.60	13.74	14.36	1,185,500	14.25
18-Sep-09	14.95	15.05	14.37	14.68	1,438,700	14.56
17-Sep-09	14.66	15.31	14.49	14.85	2,586,100	14.73
16-Sep-09	13.89	14.75	13.77	14.73	1,468,500	14.61
15-Sep-09	13.44	14.00	13.35	13.77	1,137,800	13.66
14-Sep-09	12.87	13.49	12.74	13.45	905,400	13.34
11-Sep-09	13.24	13.46	12.79	12.99	801,600	12.89
10-Sep-09	13.32	13.35	12.99	13.25	1,189,700	13.15
9-Sep-09	12.95	13.48	12.80	13.30	766,900	13.20
8-Sep-09	12.84	13.04	12.62	13.00	864,500	12.90
4-Sep-09	12.26	12.73	12.05	12.72	756,400	12.62
3-Sep-09	12.17	12.35	11.92	12.31	1,911,600	12.21
2-Sep-09	12.55	12.55	11.98	12.00	1,267,000	11.91
1-Sep-09	13.32	13.46	12.59	12.62	1,344,600	12.52
31-Aug-09	13.78	13.96	13.34	13.48	1,286,100	13.37
28-Aug-09	13.55	13.68	13.20	13.59	893,800	13.48
27-Aug-09	13.26	13.46	13.00	13.41	858,200	13.30
26-Aug-09	13.25	13.44	13.05	13.37	800,900	13.26
25-Aug-09	13.21	13.43	13.06	13.34	702,100	13.23
24-Aug-09	13.31	13.47	13.03	13.08	832,300	12.98
21-Aug-09	13.09	13.62	12.95	13.21	1,401,100	13.11
20-Aug-09	11.92	12.87	11.88	12.84	1,218,600	12.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions