Brookfield Real Est (TSX: BRE )

13.75 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 13.51 13.90 13.51 13.75 10,414 -0.03(-0.22%)
Sep 17, 2024 13.85 13.88 13.71 13.78 16,186 -0.12(-0.86%)
Sep 16, 2024 13.82 13.90 13.68 13.90 5,358 +0.22(+1.61%)
Sep 13, 2024 13.90 13.90 13.60 13.68 4,621 -0.04(-0.29%)
Sep 12, 2024 13.69 13.87 13.67 13.72 9,517 -0.06(-0.44%)
Sep 11, 2024 13.70 13.80 13.63 13.78 3,454 -0.02(-0.14%)
Sep 10, 2024 13.69 13.80 13.20 13.80 23,448 +0.31(+2.30%)
Sep 09, 2024 13.45 13.53 13.35 13.49 7,419 -0.18(-1.32%)
Sep 06, 2024 13.62 13.70 13.48 13.67 6,830 +0.12(+0.89%)
Sep 05, 2024 13.52 13.79 13.50 13.55 4,036 -0.15(-1.09%)
Sep 04, 2024 13.55 13.78 13.55 13.70 3,082 +0.20(+1.48%)
Sep 03, 2024 13.69 13.69 13.50 13.50 7,812 -0.20(-1.46%)
Aug 30, 2024 13.70 0 +0.04(+0.29%)
Aug 29, 2024 13.68 13.68 13.44 13.66 7,548 -0.01(-0.07%)
Aug 28, 2024 13.55 13.70 13.55 13.67 13,367 +0.04(+0.29%)
Aug 27, 2024 13.60 13.64 13.54 13.63 11,252 +0.06(+0.44%)
Aug 26, 2024 13.60 13.60 13.50 13.57 8,066 +0.07(+0.52%)
Aug 23, 2024 13.20 13.56 13.20 13.50 10,885 +0.31(+2.35%)
Aug 22, 2024 13.20 13.32 13.17 13.19 11,281 -0.01(-0.08%)
Aug 21, 2024 13.11 13.38 13.11 13.20 4,678 -0.12(-0.90%)
Aug 20, 2024 13.25 13.35 13.14 13.32 7,552 +0.15(+1.14%)
Aug 19, 2024 13.20 13.29 13.10 13.17 4,545 +0.11(+0.84%)
Aug 16, 2024 13.18 13.18 12.96 13.06 6,320 -0.12(-0.91%)
Aug 15, 2024 13.34 13.34 13.11 13.18 10,240 -0.10(-0.75%)
Aug 14, 2024 13.22 13.40 13.22 13.28 2,267 +0.17(+1.30%)
Aug 13, 2024 13.19 13.45 13.02 13.11 16,943 +0.63(+5.05%)
Aug 12, 2024 12.36 12.69 12.36 12.48 1,821 +0.06(+0.48%)
Aug 09, 2024 12.41 12.53 12.41 12.42 1,092 -0.26(-2.05%)
Aug 08, 2024 12.22 12.74 12.22 12.68 10,601 +0.40(+3.26%)
Aug 07, 2024 12.58 12.60 12.25 12.28 19,111 -0.06(-0.49%)
Aug 06, 2024 12.39 12.49 12.29 12.34 13,543 -0.22(-1.75%)
Aug 02, 2024 12.56 0 -0.04(-0.32%)
Aug 01, 2024 13.06 13.06 12.55 12.60 15,338 -0.46(-3.52%)
Jul 31, 2024 12.99 13.25 12.92 13.06 6,128 -0.04(-0.31%)
Jul 30, 2024 13.32 13.32 13.09 13.10 5,248 +0.07(+0.54%)
Jul 29, 2024 12.72 13.13 12.72 13.03 5,658 -0.15(-1.14%)
Jul 26, 2024 12.79 13.18 12.71 13.18 11,692 +0.43(+3.37%)
Jul 25, 2024 12.65 12.77 12.65 12.75 4,411 +0.08(+0.63%)
Jul 24, 2024 12.60 12.67 12.60 12.67 244 +0.03(+0.24%)
Jul 23, 2024 12.63 12.71 12.58 12.64 11,603 +0.01(+0.08%)
Jul 22, 2024 12.26 12.67 12.26 12.63 6,199 +0.29(+2.35%)
Jul 19, 2024 12.50 12.50 12.25 12.34 7,079 -0.16(-1.28%)
Jul 18, 2024 12.54 12.57 12.50 12.50 2,957 +0.09(+0.73%)
Jul 17, 2024 12.50 12.51 12.41 12.41 4,290 -0.05(-0.40%)
Jul 16, 2024 12.36 12.50 12.36 12.46 4,730 +0.03(+0.24%)
Jul 15, 2024 12.25 12.44 12.24 12.43 6,650 +0.17(+1.39%)
Jul 12, 2024 12.47 12.47 12.20 12.26 3,780 +0.06(+0.49%)
Jul 11, 2024 12.75 12.75 12.15 12.20 12,260 +0.00(+0.00%)
Jul 10, 2024 12.21 12.30 12.20 12.20 3,554 +0.01(+0.08%)
Jul 09, 2024 12.17 12.27 12.17 12.19 7,056 -0.09(-0.73%)
Jul 08, 2024 12.21 12.42 12.21 12.28 7,544 +0.08(+0.66%)
Jul 05, 2024 12.26 12.30 12.20 12.20 6,916 -0.18(-1.45%)
Jul 04, 2024 12.75 12.75 12.38 12.38 9,410 -0.01(-0.08%)
Jul 03, 2024 12.45 12.50 12.39 12.39 3,780 -0.01(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.