TSX:BPF.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	21.83	21.83	21.53	21.64	21.64	-0.05%	14,515
Sep 11, 2025	21.54	21.68	21.54	21.65	21.65	0.32%	8,750
Sep 10, 2025	21.81	21.81	21.43	21.58	21.58	-0.05%	32,581
Sep 9, 2025	21.67	21.70	21.52	21.59	21.59	-0.28%	11,267
Sep 8, 2025	21.78	21.78	21.64	21.65	21.65	-0.92%	19,751
Sep 5, 2025	21.71	21.85	21.71	21.85	21.85	0.83%	19,955
Sep 4, 2025	21.36	21.72	21.36	21.67	21.67	0.70%	18,662
Sep 3, 2025	21.43	21.54	21.37	21.52	21.52	0.84%	10,933
Sep 2, 2025	21.50	21.52	21.34	21.34	21.34	-1.25%	23,241
Aug 29, 2025	21.60	21.68	21.48	21.61	21.61	-0.18%	14,380
Aug 28, 2025	21.70	21.71	21.56	21.65	21.65	-0.09%	21,809
Aug 27, 2025	21.53	21.73	21.46	21.67	21.67	1.45%	17,939
Aug 26, 2025	21.31	21.52	21.31	21.36	21.36	0.33%	29,177
Aug 25, 2025	21.71	21.77	21.29	21.29	21.29	-1.80%	35,814
Aug 22, 2025	21.58	21.84	21.54	21.68	21.68	0.28%	43,939
Aug 21, 2025	21.38	21.78	21.22	21.62	21.62	-1.05%	39,324
Aug 20, 2025	21.66	21.98	21.66	21.85	21.73	-0.32%	39,001
Aug 19, 2025	21.61	22.00	21.61	21.92	21.80	1.11%	62,185
Aug 18, 2025	21.59	21.70	21.32	21.68	21.56	1.45%	63,432
Aug 15, 2025	20.93	21.60	20.92	21.37	21.25	2.10%	73,237
Aug 14, 2025	19.80	20.93	19.80	20.93	20.82	5.71%	131,796
Aug 13, 2025	19.81	19.94	19.80	19.80	19.69	-	21,194
Aug 12, 2025	19.76	19.90	19.66	19.80	19.69	0.46%	19,043
Aug 11, 2025	19.70	19.75	19.65	19.71	19.60	-0.35%	22,689
Aug 8, 2025	19.66	19.78	19.64	19.78	19.67	0.20%	20,342
Aug 7, 2025	19.70	19.80	19.69	19.74	19.63	0.15%	15,796
Aug 6, 2025	19.84	19.85	19.65	19.71	19.60	0.05%	19,789
Aug 5, 2025	19.55	19.70	19.55	19.70	19.59	0.77%	32,601
Aug 1, 2025	19.48	19.56	19.36	19.55	19.44	0.15%	16,647
Jul 31, 2025	19.43	19.70	19.29	19.52	19.41	1.14%	41,645
Jul 30, 2025	19.34	19.48	19.26	19.30	19.19	-0.36%	26,152
Jul 29, 2025	19.16	19.43	19.16	19.37	19.26	0.94%	26,902
Jul 28, 2025	19.37	19.43	19.19	19.19	19.08	-0.93%	41,281
Jul 25, 2025	19.60	19.60	19.33	19.37	19.26	-0.72%	29,339
Jul 24, 2025	19.58	19.64	19.51	19.51	19.40	-0.05%	24,216
Jul 23, 2025	19.40	19.60	19.32	19.52	19.41	-	25,076
Jul 22, 2025	19.66	19.66	19.48	19.52	19.41	0.10%	23,615
Jul 21, 2025	20.04	20.04	19.48	19.50	19.50	-2.40%	42,035
Jul 18, 2025	20.10	20.10	19.95	19.98	19.86	-0.55%	45,028
Jul 17, 2025	19.98	20.10	19.92	20.09	19.97	0.30%	35,166
Jul 16, 2025	20.05	20.11	19.98	20.03	19.91	0.15%	26,075
Jul 15, 2025	20.02	20.04	19.96	20.00	19.88	0.15%	21,921
Jul 14, 2025	19.91	20.00	19.91	19.97	19.86	0.30%	29,196
Jul 11, 2025	19.97	19.97	19.82	19.91	19.80	-0.05%	33,989
Jul 10, 2025	19.89	19.95	19.84	19.92	19.81	0.20%	20,038
Jul 9, 2025	19.88	20.00	19.83	19.88	19.77	-	21,041
Jul 8, 2025	19.79	19.93	19.76	19.88	19.77	0.25%	19,876
Jul 7, 2025	19.70	19.83	19.67	19.83	19.72	0.56%	20,289
Jul 4, 2025	19.86	19.86	19.69	19.72	19.61	0.36%	17,532
Jul 3, 2025	19.45	19.80	19.45	19.65	19.54	-0.86%	28,594