Bridgemarq Real Estate Services Inc. (BREUF)
OTCMKTS · Delayed Price · Currency is USD
2.270
+0.060 (2.71%)
At close: Sep 24, 2026
BREUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.18 | 2.27 | 2.17 | 2.27 | 2.27 | 2.71% | 3,010 |
| Sep 23, 2026 | 2.35 | 2.35 | 2.21 | 2.21 | 2.21 | -3.91% | 760 |
| Sep 22, 2026 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -1.04% | 500 |
| Sep 21, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | 2.25% | 2,770 |
| Sep 18, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 1.02% | 8,270 |
| Sep 17, 2026 | 2.24 | 2.29 | 2.24 | 2.25 | 2.25 | -5.46% | 4,810 |
| Sep 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.02% | 658 |
| Sep 15, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.14% | 220 |
| Sep 14, 2026 | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | 7.35% | 8,970 |
| Sep 11, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.90% | 160 |
| Sep 10, 2026 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -2.98% | 4,010 |
| Sep 9, 2026 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -4.04% | 5,267 |
| Sep 8, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -3.41% | 675 |
| Sep 4, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.11% | 100 |
| Sep 2, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | -4.73% | 4,500 |
| Aug 28, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.88% | 1,950 |
| Aug 27, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.05% | 2,560 |
| Aug 25, 2026 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | 1.66% | 1,821 |
| Aug 24, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.97% | 110 |
| Aug 21, 2026 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | -0.49% | 4,819 |
| Aug 20, 2026 | 2.87 | 2.87 | 2.79 | 2.84 | 2.84 | -2.08% | 15,010 |
| Aug 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.14% | 6,800 |
| Aug 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 522 |
| Aug 13, 2026 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | 0.67% | 4,621 |
| Aug 12, 2026 | 3.06 | 3.08 | 2.96 | 2.98 | 2.98 | -4.24% | 14,751 |
| Aug 11, 2026 | 3.01 | 3.11 | 2.99 | 3.11 | 3.11 | 4.43% | 3,190 |
| Aug 10, 2026 | 3.03 | 3.09 | 2.98 | 2.98 | 2.98 | -1.65% | 6,757 |
| Aug 7, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | 0.66% | 2,730 |
| Aug 6, 2026 | 3.01 | 3.05 | 3.01 | 3.01 | 3.01 | -4.60% | 400 |
| Aug 5, 2026 | 3.03 | 3.16 | 3.02 | 3.16 | 3.16 | -0.94% | 2,280 |
| Aug 4, 2026 | 3.37 | 3.37 | 2.94 | 3.19 | 3.19 | -13.10% | 2,100 |
| Aug 3, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.24% | 149 |
| Jul 31, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.79% | 109 |
| Jul 30, 2026 | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | 5.13% | 1,269 |
| Jul 29, 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | -4.26% | 2,213 |
| Jul 28, 2026 | 3.72 | 3.73 | 3.67 | 3.67 | 3.67 | -2.50% | 900 |
| Jul 27, 2026 | 3.75 | 3.76 | 3.71 | 3.76 | 3.76 | 1.90% | 674 |
| Jul 24, 2026 | 3.39 | 3.77 | 3.39 | 3.69 | 3.69 | 13.89% | 2,215 |
| Jul 23, 2026 | 3.82 | 3.85 | 3.24 | 3.24 | 3.24 | -12.67% | 6,177 |
| Jul 22, 2026 | 3.97 | 3.97 | 3.60 | 3.71 | 3.71 | -2.62% | 1,400 |
| Jul 21, 2026 | 3.98 | 4.10 | 3.81 | 3.81 | 3.81 | -2.81% | 913 |
| Jul 20, 2026 | 3.53 | 3.92 | 3.53 | 3.92 | 3.92 | -12.11% | 4,703 |
| Jul 17, 2026 | 8.14 | 8.14 | 4.46 | 4.46 | 4.46 | -53.15% | 4,762 |
| Jul 13, 2026 | 9.39 | 9.52 | 9.39 | 9.52 | 9.52 | 0.14% | 900 |
| Jul 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.92% | 680 |
| Jul 9, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.21% | 210 |
| Jul 7, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | 0.64% | 1,520 |
| Jul 2, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.96% | 200 |
| Jun 29, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.29 | -0.74% | 100 |
| Jun 26, 2026 | 9.32 | 9.44 | 9.32 | 9.44 | 9.36 | 1.07% | 503 |