TSX:BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	14.27	14.35	14.11	14.11	14.11	-0.91%	7,119
May 13, 2025	14.11	14.30	14.11	14.24	14.24	-1.11%	11,900
May 12, 2025	14.30	14.45	14.26	14.40	14.40	1.12%	11,400
May 9, 2025	14.23	14.38	14.09	14.24	14.24	0.92%	2,300
May 8, 2025	14.35	14.36	13.99	14.11	14.11	-2.01%	20,542
May 7, 2025	14.49	14.49	14.26	14.40	14.40	1.27%	4,722
May 6, 2025	14.14	14.23	14.14	14.22	14.22	0.64%	3,146
May 5, 2025	14.43	14.43	13.91	14.13	14.13	-1.26%	11,522
May 2, 2025	14.34	14.45	14.11	14.31	14.31	-0.28%	8,641
May 1, 2025	14.40	14.48	14.08	14.35	14.35	0.21%	10,000
Apr 30, 2025	14.58	14.58	13.79	14.32	14.32	-1.10%	2,726
Apr 29, 2025	14.36	14.48	14.10	14.48	14.37	1.61%	7,700
Apr 28, 2025	14.18	14.29	14.18	14.25	14.14	-	2,400
Apr 25, 2025	14.27	14.40	14.15	14.25	14.14	0.56%	20,100
Apr 24, 2025	13.97	14.25	13.97	14.17	14.06	1.43%	5,442
Apr 23, 2025	13.96	14.20	13.94	13.97	13.86	0.72%	16,500
Apr 22, 2025	13.96	13.96	13.87	13.87	13.76	-0.50%	3,000
Apr 21, 2025	13.91	13.94	13.26	13.94	13.83	0.87%	8,600
Apr 17, 2025	13.78	14.00	13.78	13.82	13.71	2.60%	12,747
Apr 16, 2025	13.74	13.74	13.39	13.47	13.37	0.07%	6,143
Apr 15, 2025	13.59	13.59	13.30	13.46	13.36	1.82%	8,742
Apr 14, 2025	13.15	13.28	13.15	13.22	13.12	1.38%	4,514
Apr 11, 2025	12.76	13.16	12.76	13.04	12.94	2.35%	7,400
Apr 10, 2025	13.40	13.40	12.62	12.74	12.64	-4.93%	14,836
Apr 9, 2025	12.32	13.43	12.31	13.40	13.30	7.11%	12,428
Apr 8, 2025	12.71	12.99	12.45	12.51	12.41	-0.40%	8,444
Apr 7, 2025	11.75	12.86	11.46	12.56	12.46	-4.41%	34,900
Apr 4, 2025	13.53	13.53	12.95	13.14	13.04	-4.30%	35,300
Apr 3, 2025	14.00	14.00	13.68	13.73	13.62	-1.93%	6,618
Apr 2, 2025	14.04	14.04	13.70	14.00	13.89	-0.78%	19,900
Apr 1, 2025	14.33	14.33	14.05	14.11	14.00	-0.07%	6,713
Mar 31, 2025	14.38	14.38	13.97	14.12	14.01	-1.88%	8,444
Mar 28, 2025	14.44	14.44	14.21	14.39	14.28	-	14,200
Mar 27, 2025	14.34	14.39	14.23	14.39	14.28	0.98%	8,716
Mar 26, 2025	14.30	14.43	14.17	14.25	14.14	-0.28%	10,322
Mar 25, 2025	14.25	14.29	14.06	14.29	14.18	0.92%	7,817
Mar 24, 2025	14.24	14.24	14.05	14.16	14.05	0.85%	8,148
Mar 21, 2025	13.80	14.05	13.76	14.04	13.93	1.15%	6,200
Mar 20, 2025	13.72	13.99	13.72	13.88	13.77	0.58%	7,342
Mar 19, 2025	13.62	13.81	13.55	13.80	13.69	1.17%	14,300
Mar 18, 2025	13.55	13.64	13.30	13.64	13.53	0.66%	9,400
Mar 17, 2025	13.50	13.58	13.29	13.55	13.44	2.26%	12,300
Mar 14, 2025	12.96	13.70	12.96	13.25	13.15	1.92%	20,800
Mar 13, 2025	13.21	13.39	13.00	13.00	12.90	-2.26%	14,400
Mar 12, 2025	13.17	13.31	13.02	13.30	13.20	2.23%	3,300
Mar 11, 2025	13.01	13.22	13.00	13.01	12.91	-1.06%	13,400
Mar 10, 2025	13.67	13.67	13.15	13.15	13.05	-4.15%	7,742
Mar 7, 2025	13.52	13.75	13.38	13.72	13.61	0.66%	14,800
Mar 6, 2025	14.12	14.12	13.63	13.63	13.52	-3.47%	12,529
Mar 5, 2025	13.56	14.25	13.56	14.12	14.01	2.84%	21,038