BRE: Historical Prices for B R E PROP INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	30.21	30.80	30.15	30.55	449,500	30.55
24-Nov-09	30.31	30.40	29.83	30.12	569,200	30.12
23-Nov-09	30.14	30.73	30.03	30.40	745,600	30.40
20-Nov-09	29.55	29.82	29.49	29.70	468,200	29.70
19-Nov-09	30.08	30.33	29.75	29.84	824,000	29.84
18-Nov-09	30.54	30.80	30.32	30.70	1,036,800	30.70
17-Nov-09	31.19	31.74	30.31	30.34	1,640,300	30.34
16-Nov-09	31.23	31.87	31.05	31.49	454,700	31.49
13-Nov-09	30.47	31.00	30.35	30.90	485,300	30.90
12-Nov-09	30.68	31.02	30.29	30.34	404,400	30.34
11-Nov-09	30.78	31.08	30.40	30.81	549,300	30.81
10-Nov-09	29.82	30.70	29.65	30.39	957,400	30.39
9-Nov-09	29.19	30.07	29.00	30.01	758,600	30.01
6-Nov-09	28.66	29.10	28.37	28.79	492,600	28.79
5-Nov-09	28.72	29.17	28.45	29.16	632,200	29.16
4-Nov-09	29.18	29.51	28.32	28.44	913,700	28.44
3-Nov-09	27.52	29.18	27.52	29.07	1,243,500	29.07
2-Nov-09	27.52	28.46	27.00	27.90	1,042,000	27.90
30-Oct-09	27.93	28.14	26.77	27.23	1,135,900	27.23
29-Oct-09	27.62	28.08	27.14	27.96	1,032,400	27.96
28-Oct-09	28.32	29.05	27.35	27.40	975,800	27.40
27-Oct-09	28.83	29.04	28.13	28.17	854,500	28.17
26-Oct-09	28.84	29.39	28.65	28.68	695,800	28.68
23-Oct-09	29.08	29.20	28.62	28.78	605,200	28.78
22-Oct-09	28.48	29.04	28.08	29.01	1,003,800	29.01
21-Oct-09	29.03	29.59	28.42	28.44	748,900	28.44
20-Oct-09	30.23	30.41	28.97	29.07	886,100	29.07
19-Oct-09	29.63	30.63	29.44	30.25	756,300	30.25
16-Oct-09	30.17	30.33	29.50	29.55	674,000	29.55
15-Oct-09	30.84	31.11	30.46	30.47	665,400	30.47
14-Oct-09	31.15	31.35	30.65	31.19	866,500	31.19
13-Oct-09	30.72	30.83	29.93	30.34	755,700	30.34
12-Oct-09	30.73	31.15	30.67	30.77	501,900	30.77
9-Oct-09	30.81	31.05	30.21	30.68	404,000	30.68
8-Oct-09	30.34	31.06	30.31	30.93	758,100	30.93
7-Oct-09	29.91	30.37	29.47	30.10	292,700	30.10
6-Oct-09	30.52	30.76	29.49	29.95	422,800	29.95
5-Oct-09	29.81	30.76	29.72	30.25	768,500	30.25
2-Oct-09	29.48	30.60	29.19	29.47	553,900	29.47
1-Oct-09	31.04	31.36	29.79	29.84	1,149,100	29.84
30-Sep-09	31.23	31.64	30.61	31.30	837,600	31.30
29-Sep-09	31.99	32.16	30.88	31.07	552,800	31.07
28-Sep-09	30.52	31.94	30.45	31.84	1,036,800	31.84
25-Sep-09	30.09	30.78	29.70	30.27	1,067,700	30.27
24-Sep-09	30.48	30.86	29.40	30.21	1,124,300	30.21
23-Sep-09	31.85	32.14	30.45	30.47	666,700	30.47
22-Sep-09	31.31	32.00	30.93	31.94	473,100	31.94
21-Sep-09	30.92	31.30	30.67	30.93	681,800	30.93
18-Sep-09	31.04	31.83	30.71	31.33	762,000	31.33
17-Sep-09	31.51	32.77	30.84	31.20	550,700	31.20
16-Sep-09	30.23	31.71	30.19	31.69	954,000	31.69
15-Sep-09	29.49	30.22	29.08	30.12	823,100	30.12
14-Sep-09	28.25	29.50	28.20	29.50	469,700	29.50
11-Sep-09	28.98	28.98	28.20	28.60	915,300	28.60
11-Sep-09	$ 0.375 Dividend
10-Sep-09	28.35	29.08	28.10	29.04	842,100	28.67
9-Sep-09	27.50	28.77	27.46	28.60	1,304,900	28.23
8-Sep-09	27.28	27.84	27.11	27.77	1,241,900	27.41
4-Sep-09	26.71	27.28	26.38	27.10	950,600	26.75
3-Sep-09	26.23	26.93	25.89	26.88	940,600	26.53
2-Sep-09	26.82	26.82	26.00	26.03	855,700	25.69
1-Sep-09	28.08	28.42	26.75	26.82	1,269,900	26.47
31-Aug-09	27.97	28.37	27.84	28.27	814,400	27.90
28-Aug-09	28.62	28.65	27.85	28.50	676,600	28.13
27-Aug-09	28.05	28.47	27.55	28.30	1,104,100	27.93
26-Aug-09	27.85	28.14	27.45	28.13	861,900	27.77
25-Aug-09	27.78	28.21	27.36	27.99	1,122,500	27.63
* 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