TSX:BPF.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.48	19.56	19.36	19.55	19.55	0.15%	16,647
Jul 31, 2025	19.43	19.70	19.29	19.52	19.52	1.14%	41,645
Jul 30, 2025	19.34	19.48	19.26	19.30	19.30	-0.36%	26,152
Jul 29, 2025	19.16	19.43	19.16	19.37	19.37	0.94%	26,902
Jul 28, 2025	19.37	19.43	19.19	19.19	19.19	-0.93%	41,281
Jul 25, 2025	19.60	19.60	19.33	19.37	19.37	-0.72%	29,339
Jul 24, 2025	19.58	19.64	19.51	19.51	19.51	-0.05%	24,216
Jul 23, 2025	19.40	19.60	19.32	19.52	19.52	-	25,076
Jul 22, 2025	19.66	19.66	19.48	19.52	19.52	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
Jul 2, 2025	19.89	19.89	19.62	19.82	19.71	0.35%	19,065
Jun 30, 2025	19.60	19.75	19.56	19.75	19.64	1.13%	16,362
Jun 27, 2025	19.50	19.63	19.48	19.53	19.42	0.46%	28,198
Jun 26, 2025	19.40	19.50	19.32	19.44	19.33	0.41%	49,783
Jun 25, 2025	19.46	19.46	19.31	19.36	19.25	-	25,448
Jun 24, 2025	19.40	19.42	19.25	19.36	19.25	-0.10%	33,656
Jun 23, 2025	19.55	19.55	19.31	19.38	19.27	-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