TSX:BPF.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	19.45	19.80	19.45	19.65	19.65	-0.86%	28,594
Jul 2, 2025	19.89	19.89	19.62	19.82	19.82	0.35%	19,065
Jun 30, 2025	19.60	19.75	19.56	19.75	19.75	1.13%	16,362
Jun 27, 2025	19.50	19.63	19.48	19.53	19.53	0.46%	28,198
Jun 26, 2025	19.40	19.50	19.32	19.44	19.44	0.41%	49,783
Jun 25, 2025	19.46	19.46	19.31	19.36	19.36	-	25,448
Jun 24, 2025	19.40	19.42	19.25	19.36	19.36	-0.10%	33,656
Jun 23, 2025	19.55	19.55	19.31	19.38	19.38	-0.41%	28,552
Jun 20, 2025	19.69	19.69	19.42	19.46	19.46	-0.92%	19,193
Jun 19, 2025	19.50	19.78	19.50	19.64	19.52	0.87%	32,284
Jun 18, 2025	19.50	19.53	19.45	19.47	19.36	0.05%	13,828
Jun 17, 2025	19.41	19.46	19.35	19.46	19.35	-	15,833
Jun 16, 2025	19.37	19.49	19.37	19.46	19.35	0.57%	12,992
Jun 13, 2025	19.31	19.38	19.22	19.35	19.24	0.26%	16,709
Jun 12, 2025	19.29	19.32	19.24	19.30	19.19	-	8,157
Jun 11, 2025	19.25	19.42	19.25	19.30	19.19	0.78%	19,613
Jun 10, 2025	19.15	19.26	19.15	19.15	19.04	-0.05%	26,224
Jun 9, 2025	19.06	19.20	19.04	19.16	19.05	0.52%	16,365
Jun 6, 2025	19.09	19.13	19.05	19.06	18.95	-0.26%	11,153
Jun 5, 2025	19.23	19.25	19.07	19.11	19.00	-0.57%	10,109
Jun 4, 2025	19.30	19.30	19.16	19.22	19.11	-0.77%	22,842
Jun 3, 2025	19.15	19.37	19.15	19.37	19.26	0.62%	18,510
Jun 2, 2025	19.28	19.28	19.09	19.25	19.14	0.26%	38,194
May 30, 2025	19.10	19.20	19.05	19.20	19.09	0.26%	18,724
May 29, 2025	19.24	19.24	19.04	19.15	19.04	0.31%	27,530
May 28, 2025	18.81	19.11	18.81	19.09	18.98	1.01%	26,044
May 27, 2025	18.87	19.01	18.86	18.90	18.79	0.27%	27,795
May 26, 2025	18.75	18.87	18.75	18.85	18.74	0.75%	11,021
May 23, 2025	18.64	18.75	18.52	18.71	18.60	0.70%	11,141
May 22, 2025	18.61	18.61	18.48	18.58	18.47	-0.38%	35,474
May 21, 2025	18.87	18.87	18.58	18.65	18.54	-1.17%	26,964
May 20, 2025	18.81	19.08	18.81	18.87	18.65	-0.16%	51,385
May 16, 2025	18.85	18.95	18.84	18.90	18.67	0.69%	27,359
May 15, 2025	18.81	18.85	18.62	18.77	18.55	0.48%	29,325
May 14, 2025	18.80	18.80	18.62	18.68	18.46	-0.43%	25,246
May 13, 2025	18.66	18.85	18.66	18.76	18.54	0.59%	23,426
May 12, 2025	18.65	18.72	18.48	18.65	18.43	0.59%	36,852
May 9, 2025	18.78	18.88	18.43	18.54	18.32	-1.23%	48,615
May 8, 2025	18.60	18.83	18.50	18.77	18.55	0.91%	48,158
May 7, 2025	18.38	18.60	18.30	18.60	18.38	1.14%	39,402
May 6, 2025	18.09	18.45	18.05	18.39	18.17	1.88%	55,751
May 5, 2025	17.84	18.13	17.79	18.05	17.83	1.40%	66,878
May 2, 2025	17.80	17.87	17.72	17.80	17.59	0.17%	44,910
May 1, 2025	17.68	17.82	17.66	17.77	17.56	0.91%	67,623
Apr 30, 2025	17.72	17.81	17.46	17.61	17.40	-0.28%	49,748
Apr 29, 2025	17.54	17.69	17.51	17.66	17.45	1.20%	23,498
Apr 28, 2025	17.56	17.56	17.39	17.45	17.24	-0.06%	23,308
Apr 25, 2025	17.28	17.46	17.28	17.46	17.25	0.40%	13,944
Apr 24, 2025	17.38	17.45	17.34	17.39	17.18	0.23%	15,442
Apr 23, 2025	17.28	17.51	17.28	17.35	17.14	0.58%	33,169