BRE: Historical Prices for B R E PROP INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	32.27	32.68	31.79	32.66	770,200	32.66
17-Dec-09	31.73	32.17	31.49	32.03	401,300	32.03
16-Dec-09	32.04	32.42	31.93	32.13	412,700	32.13
15-Dec-09	31.50	31.88	31.30	31.81	518,700	31.81
14-Dec-09	31.37	31.77	30.65	31.77	673,000	31.77
11-Dec-09	30.62	31.24	30.45	31.21	645,700	31.21
11-Dec-09	$ 0.375 Dividend
10-Dec-09	31.19	31.24	30.47	30.70	410,400	30.33
9-Dec-09	31.54	31.54	30.83	30.93	671,900	30.55
8-Dec-09	30.41	31.99	30.07	31.42	895,600	31.04
7-Dec-09	32.25	32.25	31.56	31.80	715,200	31.41
4-Dec-09	32.46	32.78	31.77	32.41	1,230,100	32.01
3-Dec-09	31.80	32.60	31.62	31.71	689,100	31.32
2-Dec-09	31.56	32.17	31.30	31.93	714,100	31.54
1-Dec-09	31.49	31.80	31.13	31.47	981,400	31.09
30-Nov-09	29.95	31.45	29.79	31.33	1,273,100	30.95
27-Nov-09	29.42	30.71	29.42	29.99	408,100	29.62
25-Nov-09	30.21	30.80	30.15	30.55	449,500	30.18
24-Nov-09	30.31	30.40	29.83	30.12	569,200	29.75
23-Nov-09	30.14	30.73	30.03	30.40	745,600	30.03
20-Nov-09	29.55	29.82	29.49	29.70	468,200	29.34
19-Nov-09	30.08	30.33	29.75	29.84	824,000	29.48
18-Nov-09	30.54	30.80	30.32	30.70	1,036,800	30.33
17-Nov-09	31.19	31.74	30.31	30.34	1,640,300	29.97
16-Nov-09	31.23	31.87	31.05	31.49	454,700	31.11
13-Nov-09	30.47	31.00	30.35	30.90	485,300	30.52
12-Nov-09	30.68	31.02	30.29	30.34	404,400	29.97
11-Nov-09	30.78	31.08	30.40	30.81	549,300	30.43
10-Nov-09	29.82	30.70	29.65	30.39	957,400	30.02
9-Nov-09	29.19	30.07	29.00	30.01	758,600	29.64
6-Nov-09	28.66	29.10	28.37	28.79	492,600	28.44
5-Nov-09	28.72	29.17	28.45	29.16	632,200	28.80
4-Nov-09	29.18	29.51	28.32	28.44	913,700	28.09
3-Nov-09	27.52	29.18	27.52	29.07	1,243,500	28.71
2-Nov-09	27.52	28.46	27.00	27.90	1,042,000	27.56
30-Oct-09	27.93	28.14	26.77	27.23	1,135,900	26.90
29-Oct-09	27.62	28.08	27.14	27.96	1,032,400	27.62
28-Oct-09	28.32	29.05	27.35	27.40	975,800	27.07
27-Oct-09	28.83	29.04	28.13	28.17	854,500	27.83
26-Oct-09	28.84	29.39	28.65	28.68	695,800	28.33
23-Oct-09	29.08	29.20	28.62	28.78	605,200	28.43
22-Oct-09	28.48	29.04	28.08	29.01	1,003,800	28.66
21-Oct-09	29.03	29.59	28.42	28.44	748,900	28.09
20-Oct-09	30.23	30.41	28.97	29.07	886,100	28.71
19-Oct-09	29.63	30.63	29.44	30.25	756,300	29.88
16-Oct-09	30.17	30.33	29.50	29.55	674,000	29.19
15-Oct-09	30.84	31.11	30.46	30.47	665,400	30.10
14-Oct-09	31.15	31.35	30.65	31.19	866,500	30.81
13-Oct-09	30.72	30.83	29.93	30.34	755,700	29.97
12-Oct-09	30.73	31.15	30.67	30.77	501,900	30.39
9-Oct-09	30.81	31.05	30.21	30.68	404,000	30.31
8-Oct-09	30.34	31.06	30.31	30.93	758,100	30.55
7-Oct-09	29.91	30.37	29.47	30.10	292,700	29.73
6-Oct-09	30.52	30.76	29.49	29.95	422,800	29.58
5-Oct-09	29.81	30.76	29.72	30.25	768,500	29.88
2-Oct-09	29.48	30.60	29.19	29.47	553,900	29.11
1-Oct-09	31.04	31.36	29.79	29.84	1,149,100	29.48
30-Sep-09	31.23	31.64	30.61	31.30	837,600	30.92
29-Sep-09	31.99	32.16	30.88	31.07	552,800	30.69
28-Sep-09	30.52	31.94	30.45	31.84	1,036,800	31.45
25-Sep-09	30.09	30.78	29.70	30.27	1,067,700	29.90
24-Sep-09	30.48	30.86	29.40	30.21	1,124,300	29.84
23-Sep-09	31.85	32.14	30.45	30.47	666,700	30.10
22-Sep-09	31.31	32.00	30.93	31.94	473,100	31.55
21-Sep-09	30.92	31.30	30.67	30.93	681,800	30.55
18-Sep-09	31.04	31.83	30.71	31.33	762,000	30.95
17-Sep-09	31.51	32.77	30.84	31.20	550,700	30.82
* 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