Bridgemarq Real Estate Services Inc. (BREUF)
OTCMKTS · Delayed Price · Currency is USD
9.80
-0.12 (-1.23%)
At close: Mar 27, 2026
BREUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | -1.23% | 4,193 |
| Mar 26, 2026 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | -1.08% | 1,400 |
| Mar 19, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.86% | 100 |
| Mar 18, 2026 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.59% | 296 |
| Mar 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.60% | 200 |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.93% | 101 |
| Mar 12, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | -0.55% | 350 |
| Mar 4, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.80% | 901 |
| Mar 2, 2026 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | -0.40% | 653 |
| Feb 26, 2026 | 10.36 | 10.38 | 10.36 | 10.38 | 10.30 | 0.76% | 908 |
| Feb 24, 2026 | 10.22 | 10.30 | 10.22 | 10.30 | 10.22 | -3.29% | 603 |
| Feb 10, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | - | 600 |
| Feb 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.57 | 3.39% | 579 |
| Feb 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | -0.95% | 381 |
| Feb 4, 2026 | 10.27 | 10.40 | 10.27 | 10.40 | 10.32 | 0.24% | 1,117 |
| Feb 3, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.29 | 0.24% | 334 |
| Jan 28, 2026 | 10.37 | 10.37 | 10.35 | 10.35 | 10.19 | 0.43% | 3,500 |
| Jan 27, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.14 | -0.23% | 268 |
| Jan 23, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.17 | - | 5,864 |
| Jan 22, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.17 | 2.79% | 135 |
| Jan 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | 8.77% | 111 |
| Jan 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.10 | -4.15% | 100 |
| Jan 12, 2026 | 9.76 | 9.76 | 9.64 | 9.64 | 9.49 | -0.62% | 1,030 |
| Jan 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | -0.29% | 600 |
| Dec 31, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.58 | 1.86% | 200 |
| Dec 30, 2025 | 9.52 | 9.55 | 9.51 | 9.55 | 9.32 | -0.53% | 501 |
| Dec 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.37 | 0.41% | 350 |
| Dec 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.33 | 0.97% | 285 |
| Dec 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.24 | -0.73% | 250 |
| Dec 15, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.31 | 1.81% | 540 |
| Dec 10, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.14 | 1.74% | 461 |
| Dec 5, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 8.99 | -0.97% | 513 |
| Dec 3, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.07 | -0.53% | 4,101 |
| Dec 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.12 | 1.08% | 174 |
| Nov 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.95 | 2.32% | 103 |
| Nov 24, 2025 | 8.98 | 9.04 | 8.98 | 9.04 | 8.74 | -2.50% | 552 |
| Nov 18, 2025 | 9.23 | 9.27 | 9.23 | 9.27 | 8.97 | 1.33% | 4,000 |
| Nov 14, 2025 | 9.25 | 9.35 | 9.15 | 9.15 | 8.85 | -0.44% | 4,987 |
| Nov 13, 2025 | 9.35 | 9.35 | 9.19 | 9.19 | 8.89 | -2.11% | 300 |
| Nov 12, 2025 | 9.46 | 9.46 | 9.37 | 9.39 | 9.08 | -0.13% | 720 |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.09 | 0.21% | 100 |
| Nov 7, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.07 | 2.63% | 100 |
| Nov 6, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.84 | -2.77% | 100 |
| Nov 5, 2025 | 9.03 | 9.40 | 9.03 | 9.40 | 9.09 | -1.80% | 1,000 |
| Nov 4, 2025 | 9.55 | 9.57 | 9.55 | 9.57 | 9.26 | -2.32% | 1,018 |
| Oct 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.40 | 0.24% | 125 |
| Oct 24, 2025 | 9.76 | 9.78 | 9.76 | 9.78 | 9.38 | 2.41% | 52,300 |
| Oct 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.16 | 3.54% | 525 |
| Oct 21, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 8.84 | -1.57% | 102 |
| Oct 20, 2025 | 9.45 | 9.46 | 9.37 | 9.37 | 8.98 | -1.09% | 1,646 |