TSX:BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	13.96	14.20	13.94	13.97	13.97	0.72%	16,500
Apr 22, 2025	13.96	13.96	13.87	13.87	13.87	-0.50%	3,000
Apr 21, 2025	13.91	13.94	13.26	13.94	13.94	0.87%	8,600
Apr 17, 2025	13.78	14.00	13.78	13.82	13.82	2.60%	12,747
Apr 16, 2025	13.74	13.74	13.39	13.47	13.47	0.07%	6,143
Apr 15, 2025	13.59	13.59	13.30	13.46	13.46	1.82%	8,742
Apr 14, 2025	13.15	13.28	13.15	13.22	13.22	1.38%	4,514
Apr 11, 2025	12.76	13.16	12.76	13.04	13.04	2.35%	7,400
Apr 10, 2025	13.40	13.40	12.62	12.74	12.74	-4.93%	14,836
Apr 9, 2025	12.32	13.43	12.31	13.40	13.40	7.11%	12,428
Apr 8, 2025	12.71	12.99	12.45	12.51	12.51	-0.40%	8,444
Apr 7, 2025	11.75	12.86	11.46	12.56	12.56	-4.41%	34,900
Apr 4, 2025	13.53	13.53	12.95	13.14	13.14	-4.30%	35,300
Apr 3, 2025	14.00	14.00	13.68	13.73	13.73	-1.93%	6,618
Apr 2, 2025	14.04	14.04	13.70	14.00	14.00	-0.78%	19,900
Apr 1, 2025	14.33	14.33	14.05	14.11	14.11	-0.07%	6,713
Mar 31, 2025	14.38	14.38	13.97	14.12	14.12	-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
Mar 4, 2025	13.40	13.73	13.09	13.73	13.62	2.01%	20,831
Mar 3, 2025	13.53	13.71	13.42	13.46	13.35	-1.03%	24,034
Feb 28, 2025	13.67	13.70	13.56	13.60	13.49	-1.81%	7,303
Feb 27, 2025	13.90	14.03	13.85	13.85	13.63	-0.07%	10,519
Feb 26, 2025	13.70	13.89	13.69	13.86	13.64	1.17%	11,400
Feb 25, 2025	13.84	13.84	13.70	13.70	13.48	-0.36%	7,700
Feb 24, 2025	13.74	13.81	13.72	13.75	13.53	-0.07%	5,200
Feb 21, 2025	13.79	13.91	13.76	13.76	13.54	-0.51%	6,430
Feb 20, 2025	14.09	14.09	13.75	13.83	13.61	-0.79%	3,900
Feb 19, 2025	13.77	13.94	13.77	13.94	13.72	0.50%	3,449
Feb 18, 2025	13.62	13.87	13.56	13.87	13.65	1.84%	15,500
Feb 14, 2025	13.75	13.76	13.62	13.62	13.40	-1.02%	6,100
Feb 13, 2025	13.62	13.85	13.62	13.76	13.54	-0.22%	8,400
Feb 12, 2025	13.55	13.81	13.55	13.79	13.57	1.47%	1,018
Feb 11, 2025	13.57	13.72	13.54	13.59	13.37	-0.59%	4,017