Skip to main content

Brookfield Real Est (TSX: BRE )

13.61 -0.23 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.02 17.20 17.00 17.10 3,152 -0.05(-0.29%)
Oct 28, 2021 17.10 17.24 16.83 17.15 4,396 -0.10(-0.58%)
Oct 27, 2021 17.24 17.38 17.08 17.25 3,455 +0.06(+0.35%)
Oct 26, 2021 17.30 17.19 13,980 -0.07(-0.41%)
Oct 25, 2021 17.34 17.44 17.15 17.26 6,124 -0.08(-0.46%)
Oct 22, 2021 17.35 17.42 17.03 17.34 8,785 -0.01(-0.06%)
Oct 21, 2021 17.19 17.41 17.08 17.35 19,985 +0.27(+1.58%)
Oct 20, 2021 16.91 17.16 16.91 17.08 5,936 +0.07(+0.41%)
Oct 19, 2021 16.90 17.16 16.90 17.01 6,570 +0.11(+0.65%)
Oct 18, 2021 16.92 16.95 16.83 16.90 5,765 +0.06(+0.36%)
Oct 15, 2021 16.80 16.84 16.70 16.84 4,493 +0.12(+0.72%)
Oct 14, 2021 16.75 16.79 16.65 16.72 4,597 +0.08(+0.48%)
Oct 13, 2021 16.53 16.65 16.53 16.64 5,318 -0.06(-0.36%)
Oct 12, 2021 16.60 16.85 16.59 16.70 3,846 +0.11(+0.66%)
Oct 08, 2021 16.59 16.59 16.59 0 +0.09(+0.55%)
Oct 07, 2021 16.54 16.82 16.50 16.50 9,151 -0.19(-1.14%)
Oct 06, 2021 16.69 16.69 16.45 16.69 2,492 +0.04(+0.24%)
Oct 05, 2021 16.71 16.74 16.25 16.65 9,672 +0.10(+0.60%)
Oct 04, 2021 16.51 16.64 16.50 16.55 2,754 +0.04(+0.24%)
Oct 01, 2021 16.59 16.74 16.51 16.51 9,890 -0.14(-0.84%)
Sep 30, 2021 16.82 16.82 16.51 16.65 11,136 -0.29(-1.71%)
Sep 29, 2021 16.88 16.95 16.80 16.94 9,089 -0.14(-0.82%)
Sep 28, 2021 16.92 17.08 16.82 17.08 5,047 +0.04(+0.23%)
Sep 27, 2021 17.02 17.11 17.01 17.04 6,675 +0.04(+0.24%)
Sep 24, 2021 16.95 17.00 16.90 17.00 7,680 +0.11(+0.65%)
Sep 23, 2021 16.61 16.99 16.61 16.89 7,354 +0.04(+0.24%)
Sep 22, 2021 16.83 17.00 16.80 16.85 12,128 +0.05(+0.30%)
Sep 21, 2021 16.53 16.80 16.53 16.80 4,865 +0.13(+0.78%)
Sep 20, 2021 16.51 16.67 16.28 16.67 12,872 +0.04(+0.24%)
Sep 17, 2021 16.72 16.75 16.54 16.63 11,981 +0.08(+0.48%)
Sep 16, 2021 16.50 16.60 16.48 16.55 5,294 -0.04(-0.24%)
Sep 15, 2021 16.69 16.69 16.55 16.59 5,093 -0.02(-0.12%)
Sep 14, 2021 16.50 16.75 16.50 16.61 4,315 +0.05(+0.30%)
Sep 13, 2021 16.77 16.77 16.55 16.56 6,973 -0.17(-1.02%)
Sep 10, 2021 16.76 16.85 16.67 16.73 8,529 -0.02(-0.12%)
Sep 09, 2021 16.88 16.88 16.68 16.75 12,030 -0.13(-0.77%)
Sep 08, 2021 16.80 16.91 16.80 16.88 2,541 +0.11(+0.66%)
Sep 07, 2021 16.77 16.85 16.75 16.77 11,050 +0.01(+0.06%)
Sep 03, 2021 16.76 16.76 16.76 0 -0.25(-1.47%)
Sep 02, 2021 16.85 17.03 16.83 17.01 6,359 +0.19(+1.13%)
Sep 01, 2021 16.90 16.95 16.82 16.82 11,082 -0.13(-0.77%)
Aug 31, 2021 16.87 16.95 16.85 16.95 5,989 +0.07(+0.41%)
Aug 30, 2021 17.22 17.22 16.88 16.88 7,228 -0.19(-1.11%)
Aug 27, 2021 16.97 17.20 16.92 17.07 15,119 +0.07(+0.41%)
Aug 26, 2021 17.06 17.06 16.96 17.00 6,743 -0.06(-0.35%)
Aug 25, 2021 17.04 17.06 16.87 17.06 11,601 +0.06(+0.35%)
Aug 24, 2021 16.95 17.00 16.80 17.00 10,127 +0.06(+0.35%)
Aug 23, 2021 17.06 17.06 16.80 16.94 2,220 +0.10(+0.59%)
Aug 20, 2021 17.08 17.15 16.79 16.84 4,118 -0.24(-1.41%)
Aug 19, 2021 16.89 17.08 16.75 17.08 4,997 +0.11(+0.65%)
Aug 18, 2021 16.90 16.97 16.89 16.97 5,607 +0.07(+0.41%)
Aug 17, 2021 16.91 17.00 16.80 16.90 7,469 -0.12(-0.71%)
Aug 16, 2021 17.04 17.04 16.83 17.02 7,358 +0.12(+0.71%)
Aug 13, 2021 16.90 17.05 16.90 16.90 8,714 +0.03(+0.18%)
Aug 12, 2021 16.86 17.08 16.86 16.87 7,202 -0.13(-0.76%)
Aug 11, 2021 16.99 17.00 16.80 17.00 9,425 +0.10(+0.59%)
Aug 10, 2021 17.28 17.28 16.83 16.90 7,567 +0.05(+0.30%)
Aug 09, 2021 17.03 17.10 16.85 16.85 9,300 -0.18(-1.06%)
Aug 06, 2021 17.24 17.24 16.80 17.03 7,296 +0.30(+1.79%)
Aug 05, 2021 16.60 16.73 16.60 16.73 5,635 +0.18(+1.09%)
Aug 04, 2021 16.51 16.55 16.41 16.55 8,712 -0.10(-0.60%)
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.