Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Real Est (TSX: BRE )

13.50 +0.19 (+1.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.59 10.72 9.970 10.21 12,152 -0.73(-6.67%)
Apr 29, 2020 10.23 11.43 10.19 10.94 25,797 +0.73(+7.15%)
Apr 28, 2020 10.60 10.60 9.800 10.21 28,099 +0.21(+2.10%)
Apr 27, 2020 9.220 10.13 9.220 10.00 10,406 +0.96(+10.62%)
Apr 24, 2020 9.030 9.040 8.840 9.040 794 +0.20(+2.26%)
Apr 23, 2020 8.870 9.220 8.750 8.840 16,983 +0.01(+0.11%)
Apr 22, 2020 8.900 9.000 8.590 8.830 12,158 -0.24(-2.65%)
Apr 21, 2020 9.400 9.550 8.750 9.070 23,673 -0.40(-4.22%)
Apr 20, 2020 8.370 9.800 8.370 9.470 44,511 +0.67(+7.61%)
Apr 17, 2020 8.210 8.840 8.170 8.800 36,907 +0.77(+9.59%)
Apr 16, 2020 7.950 8.040 7.760 8.030 17,011 +0.10(+1.26%)
Apr 15, 2020 7.760 7.970 7.620 7.930 12,852 -0.11(-1.37%)
Apr 14, 2020 8.000 8.840 7.600 8.040 37,242 +0.24(+3.08%)
Apr 13, 2020 8.250 8.250 7.800 7.800 7,019 -0.39(-4.76%)
Apr 09, 2020 8.190 8.190 8.190 0 +0.23(+2.89%)
Apr 08, 2020 8.000 8.000 7.400 7.960 47,983 +0.06(+0.76%)
Apr 07, 2020 7.230 7.980 7.120 7.900 29,015 +1.00(+14.49%)
Apr 06, 2020 6.690 7.840 6.690 6.900 29,854 +0.21(+3.14%)
Apr 03, 2020 6.960 6.980 6.590 6.690 15,569 -0.31(-4.43%)
Apr 02, 2020 7.300 7.450 6.900 7.000 25,764 -0.33(-4.50%)
Apr 01, 2020 8.050 8.050 7.250 7.330 12,808 -1.10(-13.05%)
Mar 31, 2020 7.990 8.490 7.630 8.430 26,675 +0.61(+7.80%)
Mar 30, 2020 9.310 9.310 7.420 7.820 21,255 -0.94(-10.73%)
Mar 27, 2020 9.590 9.590 8.710 8.760 22,323 -1.23(-12.31%)
Mar 26, 2020 7.450 9.990 7.280 9.990 42,829 +2.54(+34.09%)
Mar 25, 2020 6.740 7.800 6.380 7.450 58,726 +1.13(+17.88%)
Mar 24, 2020 6.600 6.990 6.310 6.320 46,727 -0.12(-1.86%)
Mar 23, 2020 7.500 7.500 6.400 6.440 85,500 -1.29(-16.69%)
Mar 20, 2020 8.500 8.500 7.640 7.730 26,747 -0.45(-5.50%)
Mar 19, 2020 7.540 8.180 7.040 8.180 47,198 +0.83(+11.29%)
Mar 18, 2020 9.780 9.780 7.000 7.350 80,263 -2.48(-25.23%)
Mar 17, 2020 10.32 10.32 9.320 9.830 39,142 -0.12(-1.21%)
Mar 16, 2020 11.00 11.00 9.330 9.950 48,337 -2.27(-18.58%)
Mar 13, 2020 11.47 12.22 10.71 12.22 47,779 +0.80(+7.01%)
Mar 12, 2020 12.40 12.41 11.11 11.42 70,425 -1.69(-12.89%)
Mar 11, 2020 13.52 13.85 13.00 13.11 28,296 -0.97(-6.89%)
Mar 10, 2020 14.34 14.34 13.32 14.08 40,303 +0.30(+2.18%)
Mar 09, 2020 14.50 14.56 13.73 13.78 36,810 -1.13(-7.58%)
Mar 06, 2020 14.97 14.98 14.65 14.91 13,341 -0.06(-0.40%)
Mar 05, 2020 15.20 15.25 14.60 14.97 13,354 -0.28(-1.84%)
Mar 04, 2020 15.13 15.35 15.10 15.25 16,245 +0.20(+1.33%)
Mar 03, 2020 15.09 15.23 15.00 15.05 44,082 -0.04(-0.27%)
Mar 02, 2020 14.56 15.25 14.36 15.09 36,792 +0.72(+5.01%)
Feb 28, 2020 14.55 14.73 14.17 14.37 51,282 -0.66(-4.39%)
Feb 27, 2020 14.98 15.03 14.15 15.03 41,538 -0.05(-0.33%)
Feb 26, 2020 15.15 15.31 15.08 15.08 16,034 -0.09(-0.59%)
Feb 25, 2020 15.76 15.84 15.17 15.17 33,636 -0.68(-4.29%)
Feb 24, 2020 15.70 15.85 15.19 15.85 63,928 +0.15(+0.96%)
Feb 21, 2020 15.65 15.74 15.57 15.70 34,835 +0.10(+0.64%)
Feb 20, 2020 15.38 15.65 15.05 15.60 29,906 +0.32(+2.09%)
Feb 19, 2020 15.26 15.28 15.08 15.28 31,237 +0.23(+1.53%)
Feb 18, 2020 15.16 15.19 15.00 15.05 4,215 +0.05(+0.33%)
Feb 14, 2020 15.00 15.00 15.00 0 -0.21(-1.38%)
Feb 13, 2020 15.20 15.30 15.13 15.21 6,975 +0.01(+0.07%)
Feb 12, 2020 15.11 15.28 15.05 15.20 10,013 -0.02(-0.13%)
Feb 11, 2020 15.27 15.45 15.20 15.22 9,169 -0.05(-0.33%)
Feb 10, 2020 15.26 15.28 15.10 15.27 8,579 +0.16(+1.06%)
Feb 07, 2020 15.10 15.12 14.95 15.11 11,476 +0.09(+0.60%)
Feb 06, 2020 14.91 15.20 14.90 15.02 15,348 +0.05(+0.33%)
Feb 05, 2020 15.04 15.05 14.93 14.97 11,193 -0.06(-0.40%)
Feb 04, 2020 15.05 15.08 14.96 15.03 3,893 +0.02(+0.13%)
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.