Boardwalk Real Estate Investment Trust (TSX:BEI.UN)
70.37
+0.24 (0.34%)
Jun 6, 2025, 4:00 PM EDT
TSX:BEI.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 70.17 | 70.61 | 69.63 | 70.37 | 70.37 | 0.34% | 49,962 |
Jun 5, 2025 | 69.68 | 70.43 | 69.59 | 70.13 | 70.13 | 0.19% | 58,224 |
Jun 4, 2025 | 70.14 | 70.52 | 69.81 | 70.00 | 70.00 | -0.53% | 50,779 |
Jun 3, 2025 | 70.16 | 70.44 | 69.49 | 70.37 | 70.37 | 0.56% | 51,942 |
Jun 2, 2025 | 70.17 | 70.40 | 69.40 | 69.98 | 69.98 | -0.13% | 55,053 |
May 30, 2025 | 70.35 | 70.59 | 69.87 | 70.07 | 70.07 | -0.68% | 118,773 |
May 29, 2025 | 69.67 | 70.87 | 69.53 | 70.55 | 70.41 | 1.39% | 107,205 |
May 28, 2025 | 69.18 | 69.79 | 68.66 | 69.58 | 69.45 | 0.58% | 141,210 |
May 27, 2025 | 67.00 | 69.84 | 67.00 | 69.18 | 69.05 | 5.17% | 211,241 |
May 26, 2025 | 65.17 | 66.68 | 64.44 | 65.78 | 65.65 | 1.31% | 64,453 |
May 23, 2025 | 64.65 | 65.67 | 64.64 | 64.93 | 64.81 | -0.03% | 103,296 |
May 22, 2025 | 63.89 | 65.02 | 63.73 | 64.95 | 64.83 | 0.64% | 100,865 |
May 21, 2025 | 65.74 | 66.44 | 64.31 | 64.54 | 64.42 | -2.67% | 106,254 |
May 20, 2025 | 66.90 | 67.67 | 66.24 | 66.31 | 66.18 | -0.78% | 81,485 |
May 16, 2025 | 65.56 | 67.43 | 65.40 | 66.83 | 66.70 | 2.00% | 104,582 |
May 15, 2025 | 65.50 | 65.89 | 64.83 | 65.52 | 65.39 | 0.60% | 100,229 |
May 14, 2025 | 66.33 | 66.33 | 64.72 | 65.13 | 65.01 | -1.74% | 100,693 |
May 13, 2025 | 66.80 | 67.30 | 65.70 | 66.28 | 66.15 | -1.03% | 65,212 |
May 12, 2025 | 67.45 | 68.12 | 66.85 | 66.97 | 66.84 | -0.01% | 93,806 |
May 9, 2025 | 65.38 | 67.40 | 65.38 | 66.98 | 66.85 | 1.58% | 115,485 |
May 8, 2025 | 66.25 | 66.28 | 65.16 | 65.94 | 65.81 | -0.39% | 110,046 |
May 7, 2025 | 66.04 | 67.76 | 65.47 | 66.20 | 66.07 | 2.13% | 154,545 |
May 6, 2025 | 66.00 | 66.04 | 64.66 | 64.82 | 64.70 | -2.22% | 104,284 |
May 5, 2025 | 66.54 | 67.00 | 65.52 | 66.29 | 66.16 | -0.79% | 86,346 |
May 2, 2025 | 66.69 | 67.67 | 66.67 | 66.82 | 66.69 | 0.10% | 66,679 |
May 1, 2025 | 64.90 | 66.95 | 64.76 | 66.75 | 66.62 | 2.68% | 84,947 |
Apr 30, 2025 | 63.55 | 65.10 | 63.01 | 65.01 | 64.89 | 1.67% | 173,667 |
Apr 29, 2025 | 64.37 | 64.37 | 63.48 | 63.94 | 63.68 | -0.51% | 48,930 |
Apr 28, 2025 | 64.05 | 64.80 | 63.80 | 64.27 | 64.01 | -0.33% | 83,559 |
Apr 25, 2025 | 64.38 | 64.99 | 64.05 | 64.48 | 64.22 | 0.14% | 49,793 |
Apr 24, 2025 | 63.51 | 64.75 | 63.21 | 64.39 | 64.13 | 1.79% | 85,528 |
Apr 23, 2025 | 64.17 | 64.17 | 62.15 | 63.26 | 63.01 | -0.17% | 54,825 |
Apr 22, 2025 | 62.37 | 63.93 | 62.37 | 63.37 | 63.12 | 2.11% | 83,906 |
Apr 21, 2025 | 62.51 | 62.93 | 61.34 | 62.06 | 61.81 | -0.50% | 60,190 |
Apr 17, 2025 | 62.42 | 62.97 | 62.16 | 62.37 | 62.12 | 0.50% | 178,300 |
Apr 16, 2025 | 61.77 | 62.56 | 61.74 | 62.06 | 61.81 | 0.47% | 56,802 |
Apr 15, 2025 | 61.32 | 62.26 | 61.07 | 61.77 | 61.52 | 0.73% | 93,319 |
Apr 14, 2025 | 60.80 | 61.63 | 60.14 | 61.32 | 61.07 | 1.31% | 109,388 |
Apr 11, 2025 | 60.34 | 61.15 | 60.09 | 60.53 | 60.29 | -0.23% | 121,359 |
Apr 10, 2025 | 61.94 | 62.26 | 60.32 | 60.67 | 60.43 | -2.22% | 87,157 |
Apr 9, 2025 | 59.83 | 62.88 | 59.10 | 62.05 | 61.80 | 2.87% | 137,526 |
Apr 8, 2025 | 63.18 | 63.18 | 59.97 | 60.32 | 60.08 | -2.73% | 163,241 |
Apr 7, 2025 | 63.01 | 63.03 | 60.47 | 62.01 | 61.76 | -2.61% | 162,648 |
Apr 4, 2025 | 65.55 | 66.34 | 63.14 | 63.67 | 63.41 | -4.27% | 314,822 |
Apr 3, 2025 | 66.94 | 67.82 | 66.35 | 66.51 | 66.24 | -0.86% | 139,621 |
Apr 2, 2025 | 66.06 | 67.13 | 65.67 | 67.09 | 66.82 | 0.66% | 110,145 |
Apr 1, 2025 | 67.06 | 67.38 | 66.12 | 66.65 | 66.38 | -0.67% | 82,922 |
Mar 31, 2025 | 66.00 | 67.43 | 66.00 | 67.10 | 66.83 | 1.61% | 223,402 |
Mar 28, 2025 | 66.61 | 66.61 | 65.42 | 66.04 | 65.64 | -1.02% | 71,117 |
Mar 27, 2025 | 65.19 | 67.25 | 65.19 | 66.72 | 66.32 | 1.94% | 170,688 |