BMR: Historical Prices for BIOMED REALTY TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.93	13.98	13.39	13.44	1,365,900	13.44
8-Feb-10	14.03	14.25	13.68	13.70	805,800	13.70
5-Feb-10	14.06	14.18	13.51	14.04	1,652,100	14.04
4-Feb-10	14.53	14.59	13.98	14.00	1,233,200	14.00
3-Feb-10	14.91	15.01	14.54	14.67	986,400	14.67
2-Feb-10	14.80	15.26	14.62	15.01	1,367,600	15.01
1-Feb-10	14.63	14.79	14.51	14.74	919,800	14.74
29-Jan-10	14.82	14.88	14.44	14.57	1,180,200	14.57
28-Jan-10	14.83	14.83	14.43	14.71	1,197,200	14.71
27-Jan-10	14.40	14.82	14.17	14.82	969,600	14.82
26-Jan-10	14.76	14.82	14.48	14.50	766,400	14.50
25-Jan-10	15.15	15.17	14.70	14.88	1,154,900	14.88
22-Jan-10	14.92	15.32	14.91	14.97	1,866,600	14.97
21-Jan-10	15.41	15.51	14.95	15.00	1,315,300	15.00
20-Jan-10	15.55	15.55	15.30	15.45	2,079,500	15.45
19-Jan-10	15.54	15.79	15.52	15.71	1,285,400	15.71
15-Jan-10	15.72	15.77	15.41	15.55	1,494,100	15.55
14-Jan-10	15.69	15.72	15.41	15.67	1,490,600	15.67
13-Jan-10	15.54	15.88	15.39	15.78	1,296,700	15.78
12-Jan-10	15.19	15.53	15.12	15.49	1,408,300	15.49
11-Jan-10	15.67	15.81	15.39	15.43	1,451,400	15.43
8-Jan-10	15.33	16.96	15.29	15.51	1,168,200	15.51
7-Jan-10	15.51	15.71	15.27	15.46	2,901,700	15.46
6-Jan-10	15.09	15.35	14.90	15.33	4,856,800	15.33
5-Jan-10	15.43	15.56	14.94	15.13	4,136,300	15.13
4-Jan-10	15.96	16.25	15.74	15.88	1,070,100	15.88
31-Dec-09	16.03	16.23	15.69	15.78	1,498,200	15.78
30-Dec-09	15.89	16.19	15.82	16.00	824,500	16.00
29-Dec-09	16.36	16.42	15.88	15.96	994,800	15.96
29-Dec-09	$ 0.14 Dividend
28-Dec-09	16.41	16.59	16.23	16.36	536,700	16.22
24-Dec-09	16.35	16.42	16.21	16.33	282,800	16.19
23-Dec-09	16.08	16.50	16.04	16.29	648,000	16.15
22-Dec-09	15.99	16.14	15.89	15.99	943,700	15.85
21-Dec-09	15.81	15.95	15.69	15.91	662,800	15.77
18-Dec-09	15.79	15.92	15.47	15.73	2,024,300	15.60
17-Dec-09	15.28	15.72	15.24	15.67	1,115,700	15.54
16-Dec-09	15.29	15.66	15.26	15.48	1,109,500	15.35
15-Dec-09	14.84	15.24	14.72	15.06	940,900	14.93
14-Dec-09	14.72	14.84	14.38	14.82	1,027,100	14.69
11-Dec-09	14.62	14.76	14.20	14.65	886,900	14.52
10-Dec-09	14.98	15.09	14.39	14.48	898,100	14.36
9-Dec-09	15.05	15.12	14.78	14.83	641,300	14.70
8-Dec-09	14.89	15.44	14.75	14.99	1,005,300	14.86
7-Dec-09	15.15	15.19	14.65	14.73	881,700	14.60
4-Dec-09	15.01	15.46	14.96	15.20	1,079,200	15.07
3-Dec-09	14.90	15.31	14.65	14.69	967,300	14.56
2-Dec-09	14.39	14.89	14.37	14.76	932,900	14.63
1-Dec-09	13.93	14.46	13.89	14.39	980,200	14.27
30-Nov-09	13.04	13.76	12.93	13.69	1,235,000	13.57
27-Nov-09	13.39	13.48	12.72	13.12	408,300	13.01
25-Nov-09	14.01	14.14	13.78	13.86	296,200	13.74
24-Nov-09	13.95	14.06	13.71	13.93	708,100	13.81
23-Nov-09	14.01	14.23	13.89	14.06	548,500	13.94
20-Nov-09	13.76	13.90	13.64	13.68	491,900	13.56
19-Nov-09	14.15	14.15	13.84	13.88	575,300	13.76
18-Nov-09	14.13	14.41	13.89	14.38	632,600	14.26
17-Nov-09	14.39	14.60	14.07	14.09	1,065,000	13.97
16-Nov-09	14.29	14.69	14.15	14.56	889,900	14.44
13-Nov-09	13.99	14.23	13.79	14.13	527,300	14.01
12-Nov-09	13.89	14.16	13.83	13.89	1,644,700	13.77
11-Nov-09	14.10	14.21	13.76	13.97	877,700	13.85
10-Nov-09	14.03	14.13	13.72	13.84	1,019,800	13.72
9-Nov-09	13.63	14.15	13.53	14.07	1,457,900	13.95
6-Nov-09	13.50	13.69	13.23	13.39	1,094,400	13.28
5-Nov-09	13.98	14.12	13.60	13.73	1,859,800	13.61
4-Nov-09	14.18	14.23	13.70	13.72	1,593,500	13.60
* 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