Bridgemarq Real Estate Services Inc. (BREUF)
OTCMKTS
· Delayed Price · Currency is USD
10.76
+0.57 (5.59%)
At close: May 16, 2025
BREUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 10.25 | 10.25 | 10.19 | 10.19 | 10.19 | -3.87% | 375 |
| May 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.43% | 256 |
| May 12, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.65% | 1,200 |
| May 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.15% | 500 |
| May 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | 100 |
| Apr 30, 2025 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | 1.25% | 400 |
| Apr 29, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | - | 100 |
| Apr 25, 2025 | 10.26 | 10.37 | 10.26 | 10.37 | 10.29 | 2.17% | 1,100 |
| Apr 23, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 2.05% | 700 |
| Apr 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | 3.04% | 800 |
| Apr 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | 2.69% | 171 |
| Apr 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | 14.49% | 1,100 |
| Apr 7, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.15 | -9.96% | 420 |
| Apr 4, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.05 | -6.96% | 422 |
| Apr 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | 1.45% | 100 |
| Apr 2, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.59 | -3.78% | 161 |
| Mar 28, 2025 | 9.96 | 10.04 | 9.96 | 10.04 | 9.88 | -0.11% | 1,048 |
| Mar 27, 2025 | 9.50 | 10.06 | 9.50 | 10.05 | 9.89 | -0.59% | 1,977 |
| Mar 26, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.95 | 1.51% | 400 |
| Mar 25, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.80 | 5.49% | 1,000 |
| Mar 17, 2025 | 9.40 | 9.44 | 9.40 | 9.44 | 9.29 | -3.95% | 200 |
| Mar 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.67 | 8.50% | 693 |
| Mar 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | -4.03% | 110 |
| Mar 3, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.29 | -2.78% | 238 |
| Feb 27, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.48 | -0.21% | 100 |
| Feb 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.50 | 0.72% | 3,400 |
| Feb 24, 2025 | 9.15 | 9.66 | 9.15 | 9.66 | 9.43 | -0.41% | 906 |
| Feb 21, 2025 | 9.78 | 9.78 | 9.70 | 9.70 | 9.47 | -0.61% | 1,731 |
| Feb 20, 2025 | 9.82 | 9.82 | 9.76 | 9.76 | 9.53 | 2.20% | 735 |
| Feb 11, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.32 | -0.16% | 465 |
| Feb 10, 2025 | 9.67 | 9.67 | 9.57 | 9.57 | 9.34 | -1.39% | 641 |
| Feb 7, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.47 | -1.62% | 631 |
| Feb 5, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 9.63 | 2.82% | 450 |
| Feb 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.36 | 2.13% | 360 |
| Feb 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.17 | -6.57% | 103 |
| Jan 31, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.81 | - | 100 |
| Jan 30, 2025 | 10.00 | 10.12 | 10.00 | 10.05 | 9.74 | 1.29% | 1,101 |
| Jan 28, 2025 | 10.00 | 10.00 | 9.88 | 9.92 | 9.61 | 2.61% | 700 |
| Jan 23, 2025 | 9.78 | 9.78 | 9.67 | 9.67 | 9.37 | -1.83% | 353 |
| Jan 22, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.54 | -1.50% | 2,441 |
| Jan 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.69 | -0.05% | 2,610 |
| Jan 17, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 9.69 | -2.63% | 593 |
| Jan 10, 2025 | 10.31 | 10.31 | 10.28 | 10.28 | 9.95 | -2.50% | 301 |
| Dec 26, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.13 | 2.11% | 127 |
| Dec 20, 2024 | 10.33 | 10.33 | 10.32 | 10.32 | 9.92 | -2.46% | 1,131 |
| Dec 16, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.17 | 1.05% | 151 |
| Dec 12, 2024 | 10.53 | 10.53 | 10.47 | 10.47 | 10.07 | 0.12% | 1,250 |
| Dec 10, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.06 | 0.19% | 903 |
| Dec 6, 2024 | 10.42 | 10.44 | 10.42 | 10.44 | 10.04 | -3.36% | 650 |
| Dec 2, 2024 | 10.88 | 10.88 | 10.80 | 10.80 | 10.38 | -2.44% | 3,128 |