BRE Historical Prices | BRE Properties, Inc. Common Sto Stock

Dow

0.05% Nasdaq

0.05%

BRE Properties Inc. (BRE)

-NYSE

53.46 0.18(0.34%) 3:00PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	53.29	53.38	52.92	53.28	590,400	53.28
May 16, 2013	53.00	53.44	52.91	53.13	481,200	53.13
May 15, 2013	52.40	53.02	52.34	53.02	458,300	53.02
May 14, 2013	52.31	52.56	52.17	52.51	559,900	52.51
May 13, 2013	51.70	52.40	51.48	52.17	530,100	52.17
May 10, 2013	51.19	51.80	50.99	51.70	513,100	51.70
May 9, 2013	50.97	51.41	50.79	51.17	652,300	51.17
May 8, 2013	50.50	50.99	50.38	50.97	610,100	50.97
May 7, 2013	50.02	50.66	49.77	50.61	400,600	50.61
May 6, 2013	49.45	49.91	49.38	49.86	712,100	49.86
May 3, 2013	50.12	50.23	49.27	49.34	634,100	49.34
May 2, 2013	50.01	50.23	49.78	49.88	486,300	49.88
May 1, 2013	50.35	50.91	49.82	49.94	758,500	49.94
Apr 30, 2013	50.05	50.48	49.83	50.48	922,600	50.48
Apr 29, 2013	49.98	50.18	49.68	50.05	340,100	50.05
Apr 26, 2013	50.25	50.26	49.43	49.74	1,036,600	49.74
Apr 25, 2013	50.50	50.79	49.75	49.86	769,000	49.86
Apr 24, 2013	50.73	50.86	50.30	50.34	622,700	50.34
Apr 23, 2013	50.69	50.78	50.08	50.67	402,500	50.67
Apr 22, 2013	51.00	51.00	50.34	50.48	465,100	50.48
Apr 19, 2013	50.78	51.06	50.41	50.92	511,200	50.92
Apr 18, 2013	50.81	51.01	50.50	50.58	679,200	50.58
Apr 17, 2013	51.34	51.34	50.55	50.71	764,600	50.71
Apr 16, 2013	51.23	51.68	50.78	51.64	621,700	51.64
Apr 15, 2013	51.59	51.84	50.98	51.01	735,200	51.01
Apr 12, 2013	51.40	52.07	51.40	52.01	601,100	52.01
Apr 11, 2013	51.29	51.98	51.24	51.52	578,400	51.52
Apr 10, 2013	51.56	51.63	51.10	51.28	471,200	51.28
Apr 9, 2013	51.35	51.88	51.24	51.48	833,300	51.48
Apr 8, 2013	51.06	51.44	50.75	51.40	611,600	51.40
Apr 5, 2013	49.97	51.19	49.85	51.13	920,200	51.13
Apr 4, 2013	49.43	50.54	49.40	50.47	714,500	50.47
Apr 3, 2013	49.25	49.63	49.11	49.32	805,900	49.32
Apr 2, 2013	49.41	49.74	49.18	49.38	748,500	49.38
Apr 1, 2013	48.69	49.20	48.39	49.19	1,107,000	49.19
Mar 28, 2013	48.65	48.75	48.29	48.68	923,800	48.68
Mar 27, 2013	48.41	48.68	48.27	48.50	488,700	48.50
Mar 26, 2013	48.31	48.64	48.29	48.56	518,400	48.56
Mar 25, 2013	48.49	48.61	48.06	48.23	416,500	48.23
Mar 22, 2013	48.62	48.80	48.18	48.37	506,400	48.37
Mar 21, 2013	48.61	49.00	48.39	48.41	756,100	48.41
Mar 20, 2013	49.19	49.19	48.55	48.81	703,900	48.81
Mar 19, 2013	49.39	49.75	48.71	48.95	755,900	48.95
Mar 18, 2013	49.41	49.95	49.23	49.43	1,143,500	49.43
Mar 15, 2013	49.00	50.16	48.78	49.90	1,402,800	49.90
Mar 14, 2013	48.45	49.11	48.35	49.11	620,200	49.11
Mar 13, 2013	48.35	48.75	48.16	48.37	633,400	48.37
Mar 13, 2013	0.395 Dividend
Mar 12, 2013	48.65	48.80	48.23	48.60	1,180,900	48.20
Mar 11, 2013	49.20	49.31	48.48	48.73	392,400	48.33
Mar 8, 2013	49.09	49.29	48.51	49.23	748,100	48.83
Mar 7, 2013	48.88	49.20	48.72	48.87	899,000	48.47
Mar 6, 2013	49.16	49.25	48.69	48.83	366,900	48.43
Mar 5, 2013	48.88	49.23	48.56	49.00	392,400	48.60
Mar 4, 2013	48.72	49.09	48.45	48.73	508,900	48.33
Mar 1, 2013	48.52	49.07	48.06	48.95	719,300	48.55
Feb 28, 2013	49.24	49.48	48.60	48.61	847,800	48.21
Feb 27, 2013	49.26	49.56	49.06	49.20	584,100	48.80
Feb 26, 2013	49.44	49.61	48.93	49.31	410,500	48.91
Feb 25, 2013	50.14	50.32	49.22	49.22	571,200	48.82
Feb 22, 2013	49.99	50.12	49.82	50.06	628,400	49.65
Feb 21, 2013	50.06	50.34	49.67	49.75	925,700	49.35
Feb 20, 2013	50.22	50.66	50.10	50.14	831,100	49.73
Feb 19, 2013	49.97	50.32	49.97	50.26	971,100	49.85
Feb 15, 2013	49.68	50.04	49.61	49.93	1,156,100	49.52
Feb 14, 2013	48.85	49.67	48.85	49.50	1,269,400	49.10
Feb 13, 2013	48.54	49.03	48.44	49.03	1,064,200	48.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BRE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BRE Properties Inc. (BRE)