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:$5.7
Change Percent:0.0%
Open:$5.55
Previous Close:$5.7
High:$5.7
Low:$5.332
Volume:178,390
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BMR Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$5.55
Close:$5.7
High:$5.7
Low:$5.332
Volume:178,390
Date:2024-07-03
Open:$5.55
Close:$5.7
High:$5.7
Low:$5.332
Volume:178,390
Date:2024-07-02
Open:$5.55
Close:$5.53
High:$5.77
Low:$5.45
Volume:225,041
Date:2024-07-01
Open:$5.34
Close:$5.62
High:$5.68
Low:$5.12
Volume:387,213
Date:2024-06-28
Open:$5.32
Close:$5.22
High:$5.43
Low:$5.1
Volume:176,678
Date:2024-06-27
Open:$5.06
Close:$5.36
High:$5.425
Low:$4.91
Volume:361,977
Date:2024-06-26
Open:$5.04
Close:$4.96
High:$5.13
Low:$4.91
Volume:280,930
Date:2024-06-25
Open:$4.95
Close:$5.04
High:$5.14
Low:$4.89
Volume:174,864
Date:2024-06-24
Open:$5.12
Close:$4.95
High:$5.19
Low:$4.86
Volume:273,315
Date:2024-06-21
Open:$5.37
Close:$5.19
High:$5.39
Low:$5.03
Volume:210,567
Date:2024-06-20
Open:$5.4
Close:$5.37
High:$5.77
Low:$5.21
Volume:519,384
Date:2024-06-19
Open:$5.08
Close:$5.42
High:$5.47
Low:$4.94
Volume:914,513
Date:2024-06-18
Open:$5.08
Close:$5.42
High:$5.47
Low:$4.94
Volume:914,513
Date:2024-06-17
Open:$4.62
Close:$5.19
High:$5.19
Low:$4.48
Volume:831,244
Date:2024-06-14
Open:$4.72
Close:$4.61
High:$4.89
Low:$4.45
Volume:861,179
Date:2024-06-13
Open:$5.26
Close:$4.71
High:$5.3
Low:$4.71
Volume:1,871,534
Date:2024-06-12
Open:$6.07
Close:$5.23
High:$6.7099
Low:$5.13
Volume:56,469,970
Date:2024-06-11
Open:$4.27
Close:$4.4
High:$4.49
Low:$4.27
Volume:1,549,145
Date:2024-06-10
Open:$4.37
Close:$4.38
High:$4.45
Low:$4.2
Volume:129,001
Date:2024-06-07
Open:$4.09
Close:$4.32
High:$4.41
Low:$4.0606
Volume:209,401