TSX:BRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.44	13.49	13.18	13.49	-	0.67%	10,127
May 27, 2026	13.44	13.44	13.30	13.40	13.40	-	7,366
May 26, 2026	13.42	13.45	13.31	13.40	13.40	-0.30%	5,792
May 25, 2026	13.51	13.59	13.44	13.44	13.44	0.07%	7,681
May 22, 2026	13.25	13.50	13.18	13.43	13.43	1.21%	14,904
May 21, 2026	13.25	13.27	13.08	13.27	13.27	-0.45%	12,541
May 20, 2026	13.30	13.53	13.25	13.33	13.33	0.23%	8,247
May 19, 2026	13.45	13.45	13.16	13.30	13.30	-1.12%	23,518
May 15, 2026	13.36	13.54	13.29	13.45	13.45	1.13%	13,636
May 14, 2026	13.50	13.50	13.18	13.30	13.30	-1.48%	45,300
May 13, 2026	13.27	13.70	12.96	13.50	13.50	-1.39%	38,678
May 12, 2026	13.75	13.75	13.55	13.69	13.69	0.66%	19,643
May 11, 2026	13.99	13.99	13.60	13.60	13.60	-1.16%	19,741
May 8, 2026	14.03	14.25	13.76	13.76	13.76	-1.50%	16,732
May 7, 2026	13.94	14.04	13.94	13.97	13.97	0.29%	5,838
May 6, 2026	14.03	14.03	13.75	13.93	13.93	0.51%	8,964
May 5, 2026	13.90	14.09	13.65	13.86	13.86	-0.57%	19,945
May 4, 2026	13.94	13.98	13.92	13.94	13.94	-0.50%	5,533
May 1, 2026	14.19	14.30	13.98	14.01	14.01	-1.06%	12,501
Apr 30, 2026	14.03	14.30	14.02	14.16	14.16	1.02%	6,641
Apr 29, 2026	14.01	14.25	14.00	14.13	14.02	0.93%	10,669
Apr 28, 2026	14.01	14.07	14.00	14.00	13.89	-0.36%	4,355
Apr 27, 2026	14.10	14.14	14.02	14.05	13.94	-0.07%	9,799
Apr 24, 2026	14.09	14.28	14.04	14.06	13.95	-0.14%	6,666
Apr 23, 2026	14.12	14.32	14.07	14.08	13.97	-0.14%	15,479
Apr 22, 2026	14.12	14.14	14.01	14.10	13.99	0.14%	5,591
Apr 21, 2026	14.05	14.15	13.80	14.08	13.97	0.14%	12,461
Apr 20, 2026	13.90	14.07	13.90	14.06	13.95	1.52%	6,761
Apr 17, 2026	13.94	14.13	13.70	13.85	13.74	-0.72%	11,654
Apr 16, 2026	13.95	14.14	13.88	13.95	13.84	-0.07%	7,598
Apr 15, 2026	14.08	14.22	13.95	13.96	13.85	-0.85%	20,636
Apr 14, 2026	13.71	14.09	13.71	14.08	13.97	3.00%	13,536
Apr 13, 2026	13.65	13.86	13.65	13.67	13.56	0.15%	6,840
Apr 10, 2026	13.65	13.90	13.65	13.65	13.54	0.37%	3,055
Apr 9, 2026	13.61	13.82	13.56	13.60	13.49	-0.07%	6,527
Apr 8, 2026	13.89	13.89	13.61	13.61	13.50	0.44%	4,982
Apr 7, 2026	13.62	13.70	13.55	13.55	13.44	-1.17%	3,689
Apr 6, 2026	13.66	13.81	13.50	13.71	13.60	0.29%	9,564
Apr 2, 2026	13.68	13.80	13.67	13.67	13.56	-0.94%	4,399
Apr 1, 2026	13.98	13.98	13.51	13.80	13.69	1.25%	10,700
Mar 31, 2026	13.59	13.71	13.51	13.63	13.52	1.74%	4,501
Mar 30, 2026	13.63	13.92	13.51	13.51	13.29	-0.52%	10,404
Mar 27, 2026	13.70	13.71	13.58	13.58	13.36	-0.88%	18,760
Mar 26, 2026	13.79	13.90	13.70	13.70	13.48	-1.79%	7,742
Mar 25, 2026	13.99	14.14	13.90	13.95	13.72	-0.21%	17,952
Mar 24, 2026	13.71	13.98	13.71	13.98	13.75	0.79%	1,936
Mar 23, 2026	13.90	13.91	13.75	13.87	13.64	1.02%	2,828
Mar 20, 2026	13.90	13.90	13.70	13.73	13.51	-0.65%	12,957
Mar 19, 2026	13.96	13.96	13.70	13.82	13.60	-1.14%	7,694
Mar 18, 2026	13.95	13.99	13.82	13.98	13.75	-0.07%	3,759