Ad
BMR Quote Trading Chart BioMed Realty Trust Inc
Quote | BioMed Realty Trust Inc (NASDAQ:BMR)
| Last: | $3.06 |
|---|---|
| Change Percent: | 1.58% |
| Open: | $3.11 |
| Close: | $3.06 |
| High: | $3.23 |
| Low: | $3.06 |
| Volume: | 117,000 |
| Last Trade Date Time: | 12/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
BMR Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $3.06 | $3.11 | $3.06 | $3.23 | $3.06 | 117,000 | 12-03-2024 |
| $3.16 | $3.27 | $3.16 | $3.3 | $3.1 | 222,318 | 12-02-2024 |
| $3.27 | $3.05 | $3.27 | $3.27 | $3.005 | 173,733 | 11-29-2024 |
| $3.05 | $2.84 | $3.05 | $3.06 | $2.78 | 156,015 | 11-28-2024 |
| $3.05 | $2.84 | $3.05 | $3.06 | $2.78 | 156,015 | 11-27-2024 |
| $2.89 | $3.04 | $2.89 | $3.0537 | $2.82 | 138,108 | 11-26-2024 |
| $2.98 | $3.1 | $2.98 | $3.35 | $2.9601 | 296,279 | 11-25-2024 |
| $3.02 | $2.75 | $3.02 | $3.05 | $2.54 | 236,041 | 11-22-2024 |
| $2.75 | $2.62 | $2.75 | $2.8 | $2.59 | 160,483 | 11-21-2024 |
| $2.66 | $2.72 | $2.66 | $2.79 | $2.6 | 147,054 | 11-20-2024 |
| $2.72 | $2.56 | $2.72 | $2.7499 | $2.4 | 181,487 | 11-19-2024 |
| $2.56 | $2.65 | $2.56 | $2.65 | $2.47 | 244,655 | 11-18-2024 |
| $2.61 | $2.65 | $2.61 | $2.71 | $2.6001 | 127,325 | 11-15-2024 |
| $2.7 | $2.6 | $2.7 | $2.708 | $2.5 | 133,956 | 11-14-2024 |
| $2.73 | $2.94 | $2.73 | $2.94 | $2.57 | 253,756 | 11-13-2024 |
| $2.86 | $2.89 | $2.86 | $3.03 | $2.8 | 188,373 | 11-12-2024 |
| $2.97 | $2.97 | $2.97 | $2.9999 | $2.83 | 214,281 | 11-11-2024 |
| $2.97 | $3.15 | $2.97 | $3.15 | $2.95 | 104,502 | 11-08-2024 |
| $3.06 | $2.92 | $3.06 | $3.1 | $2.92 | 162,055 | 11-07-2024 |
| $2.93 | $3 | $2.93 | $3.0399 | $2.85 | 176,053 | 11-06-2024 |
News, Short Squeeze, Breakout and More Instantly...
BioMed Realty Trust Inc Company Name:
BMR Stock Symbol:
NASDAQ Market:
BioMed Realty Trust Inc Website:
Ad
-
Herzliya Israel, Dec. 02, 2024 (GLOBE NEWSWIRE) -- Beamr Imaging Ltd. (NASDAQ: BMR), a leader in video optimization technology and solutions, is pleased to share that Sharon Carmel, Chief Executive Officer, was featured in an exclusive interview with the Wall Street Transcript. In the intervi...
-
Beamr to Participate at re:Invent 2024 Conference, December 2-6, 2024 in Las Vegas Herzliya, Israel, Nov. 27, 2024 (GLOBE NEWSWIRE) -- Beamr Imaging Ltd. (NASDAQ: BMR), a leader in video optimization and modernization technology and solutions, today announced that Beamr Cloud, its high-ef...
-
Definitive Agreement Signed with Electric Royalties, Raising C$3.5 Million in Financing via Sale of Non-Dilutive Royalty on Its Punitaqui Copper Mine in Chile; Commitments Obtained from Additional Investors for up to an Incremental C$3.5 Million in Royalty Financing Vancouver, British Columbia--...