BMR Quote, Trading Chart, BioMed Realty Trust Inc

home / stock / bmr / bmr quote

Stock Information
Company Name: BioMed Realty Trust Inc
Stock Symbol: BMR
Market: NASDAQ
Website: beamr.com
Menu
BMR BMR Quote BMR Short BMR News BMR Articles BMR Message Board
Get BMR Alerts

News, Short Squeeze, Breakout and More Instantly...
BMR Quote
Last:$1.75
Change Percent:0.57%
Open:$1.79
Previous Close:$1.74
High:$1.79
Low:$1.75
Volume:24,330
Last Trade Date Time:03/13/2026 12:04:02 pm
Quotes are delayed by 15 to 20 minutes.
BMR Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$1.79
Close:$1.74
High:$1.79
Low:$1.75
Volume:24,330
Date:2026-03-12
Open:$1.7
Close:$1.71
High:$1.75
Low:$1.686
Volume:20,616
Date:2026-03-11
Open:$1.75
Close:$1.7055
High:$1.75
Low:$1.65
Volume:54,937
Date:2026-03-10
Open:$1.74
Close:$1.73
High:$1.78
Low:$1.7055
Volume:16,112
Date:2026-03-09
Open:$1.7
Close:$1.745
High:$1.75
Low:$1.63
Volume:34,589
Date:2026-03-06
Open:$1.72
Close:$1.75
High:$1.8
Low:$1.72
Volume:26,306
Date:2026-03-05
Open:$1.8
Close:$1.7601
High:$1.865
Low:$1.75
Volume:37,408
Date:2026-03-04
Open:$1.7
Close:$1.63
High:$1.81
Low:$1.7
Volume:58,133
Date:2026-03-03
Open:$1.65
Close:$1.7
High:$1.6821
Low:$1.58
Volume:36,821
Date:2026-03-02
Open:$1.63
Close:$1.72
High:$1.72
Low:$1.61
Volume:25,818
Date:2026-02-27
Open:$1.75
Close:$1.7501
High:$1.8
Low:$1.69
Volume:53,284
Date:2026-02-26
Open:$1.87
Close:$1.85
High:$1.9
Low:$1.7501
Volume:17,914
Date:2026-02-25
Open:$1.67
Close:$1.705
High:$1.87
Low:$1.67
Volume:103,350
Date:2026-02-24
Open:$1.67
Close:$1.7
High:$1.75
Low:$1.66
Volume:16,990
Date:2026-02-23
Open:$1.716
Close:$1.67
High:$1.74
Low:$1.68
Volume:42,731
Date:2026-02-20
Open:$1.7
Close:$1.7357
High:$1.76
Low:$1.65
Volume:89,704
Date:2026-02-19
Open:$1.73
Close:$1.76
High:$1.78
Low:$1.72
Volume:16,041
Date:2026-02-18
Open:$1.66
Close:$1.66
High:$1.76
Low:$1.66
Volume:12,452
Date:2026-02-17
Open:$1.65
Close:$1.65
High:$1.74
Low:$1.64
Volume:35,828
Date:2026-02-13
Open:$1.67
Close:$1.675
High:$1.8139
Low:$1.67
Volume:11,126