Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boardwalk Real Estate Investment Trust (OP: BOWFF )

50.52 -2.20 (-4.17%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 46.75 46.80 46.75 46.80 1,300 -0.21(-0.45%)
May 28, 2015 47.00 47.01 47.00 47.01 277 -0.40(-0.84%)
May 26, 2015 47.41 47.41 47.41 0 -1.58(-3.23%)
May 19, 2015 48.99 48.99 48.99 0 -0.67(-1.34%)
May 15, 2015 49.66 49.66 49.66 0 +0.63(+1.28%)
May 14, 2015 48.92 49.03 48.84 49.03 300 -0.12(-0.24%)
May 13, 2015 49.15 49.15 49.15 49.15 100 -0.10(-0.20%)
May 11, 2015 49.25 49.25 49.25 0 -0.07(-0.14%)
May 08, 2015 49.32 49.32 49.32 49.32 100 +0.64(+1.31%)
May 07, 2015 48.86 48.86 48.67 48.68 4,979 -0.47(-0.96%)
May 06, 2015 49.15 49.15 49.15 49.15 685 -1.13(-2.25%)
May 05, 2015 50.17 50.28 50.17 50.28 200 +0.07(+0.15%)
May 01, 2015 50.21 50.21 50.21 8 +0.09(+0.17%)
Apr 30, 2015 50.12 50.12 50.12 50.12 100 -0.42(-0.83%)
Apr 29, 2015 50.75 50.77 50.54 50.54 300 -0.11(-0.22%)
Apr 28, 2015 50.65 50.65 50.65 50.65 100 -0.02(-0.04%)
Apr 27, 2015 50.62 50.67 50.62 50.67 400 +0.44(+0.88%)
Apr 23, 2015 50.23 50.23 50.23 0 -0.17(-0.34%)
Apr 22, 2015 50.37 50.40 50.37 50.40 400 +0.27(+0.54%)
Apr 20, 2015 50.13 50.13 50.13 0 +0.23(+0.46%)
Apr 17, 2015 49.55 49.90 49.10 49.90 1,149 +1.61(+3.33%)
Apr 15, 2015 48.29 48.29 48.29 0 +0.69(+1.45%)
Apr 10, 2015 47.60 47.60 47.60 50 -0.32(-0.67%)
Apr 08, 2015 47.92 47.92 47.92 0 -0.29(-0.60%)
Apr 06, 2015 48.21 48.21 48.21 0 +0.69(+1.45%)
Apr 02, 2015 47.52 47.52 47.52 0 +0.89(+1.91%)
Apr 01, 2015 46.63 46.63 46.63 46.63 500 +0.26(+0.56%)
Mar 31, 2015 46.39 46.39 45.87 46.37 753 -0.55(-1.17%)
Mar 25, 2015 46.92 46.92 46.92 0 +0.59(+1.27%)
Mar 24, 2015 46.33 46.33 46.33 46.33 115 +0.40(+0.87%)
Mar 20, 2015 45.93 45.93 45.93 200 -0.37(-0.80%)
Mar 18, 2015 46.30 46.30 46.30 0 +0.93(+2.05%)
Mar 13, 2015 45.37 45.37 45.37 0 -0.64(-1.39%)
Mar 11, 2015 46.01 46.01 46.01 0 -0.67(-1.44%)
Mar 10, 2015 46.78 46.78 46.68 46.68 500 -0.09(-0.19%)
Mar 06, 2015 46.77 46.77 46.77 90 -0.23(-0.49%)
Mar 02, 2015 47.00 47.00 47.00 0 -0.40(-0.84%)
Feb 26, 2015 47.40 47.40 47.40 0 -0.48(-1.01%)
Feb 25, 2015 47.85 47.88 47.85 47.88 640 +0.14(+0.30%)
Feb 24, 2015 48.01 48.01 47.74 47.74 300 -0.24(-0.50%)
Feb 23, 2015 47.58 48.03 47.58 47.98 740 +0.09(+0.19%)
Feb 20, 2015 47.89 47.89 47.89 47.89 1,009 -0.50(-1.04%)
Feb 19, 2015 48.39 48.39 48.39 48.39 124 -0.59(-1.20%)
Feb 17, 2015 48.98 48.98 48.98 32 +0.48(+0.99%)
Feb 13, 2015 48.50 48.50 48.50 0 -0.12(-0.26%)
Feb 12, 2015 48.68 48.68 48.57 48.62 400 -0.12(-0.26%)
Feb 06, 2015 48.75 48.75 48.75 0 +1.57(+3.33%)
Feb 02, 2015 47.18 47.18 47.18 49 -0.82(-1.71%)
Jan 30, 2015 48.40 48.54 48.00 48.00 500 -1.02(-2.08%)
Jan 29, 2015 49.02 49.02 49.02 49.02 150 -0.20(-0.41%)
Jan 28, 2015 49.47 49.47 49.22 49.22 490 -0.18(-0.36%)
Jan 23, 2015 49.40 49.40 49.40 0 -2.26(-4.37%)
Jan 22, 2015 51.66 51.66 51.66 51.66 541 +0.61(+1.19%)
Jan 21, 2015 51.67 51.67 50.70 51.05 669 -2.04(-3.84%)
Jan 15, 2015 53.09 53.09 53.09 0 +0.44(+0.84%)
Jan 14, 2015 52.90 52.90 52.65 52.65 1,350 -1.22(-2.27%)
Jan 13, 2015 53.87 0 +0.56(+1.06%)
Jan 12, 2015 53.31 53.31 53.31 53.31 5,082 -0.62(-1.16%)
Jan 09, 2015 53.85 53.93 53.85 53.93 310 -0.19(-0.34%)
Jan 07, 2015 54.12 54.12 54.12 0 +0.87(+1.63%)
Jan 06, 2015 53.31 53.31 53.25 53.25 211 +0.71(+1.35%)
Jan 02, 2015 52.54 52.54 52.54 0 -0.93(-1.73%)
Dec 30, 2014 53.47 53.47 53.47 0 +0.18(+0.34%)
Dec 29, 2014 53.97 53.97 53.26 53.29 1,999 -0.94(-1.73%)
Dec 23, 2014 54.23 54.23 54.23 0 +0.19(+0.35%)
Dec 19, 2014 54.04 54.04 54.04 1,873 +0.74(+1.39%)
Dec 17, 2014 53.30 53.30 53.30 0 +0.44(+0.83%)
Dec 12, 2014 52.86 52.86 52.86 0 -1.15(-2.13%)
Dec 11, 2014 53.39 54.01 53.39 54.01 200 +0.20(+0.37%)
Dec 10, 2014 53.81 53.81 53.81 53.81 100 -0.27(-0.50%)
Dec 09, 2014 53.48 54.25 53.48 54.08 526 -0.65(-1.19%)
Dec 05, 2014 54.73 54.73 54.73 0 -2.27(-3.98%)
Dec 01, 2014 57.00 57.00 57.00 82 -0.81(-1.40%)
Nov 28, 2014 59.59 59.59 57.81 57.81 1,900 -3.57(-5.82%)
Nov 20, 2014 61.38 61.38 61.38 0 +0.27(+0.44%)
Nov 19, 2014 61.11 61.11 61.11 61.11 350 -1.07(-1.72%)
Nov 14, 2014 62.18 62.18 62.18 0 +0.59(+0.96%)
Nov 07, 2014 61.59 61.59 61.59 0 +0.34(+0.56%)
Nov 06, 2014 61.25 61.25 61.25 61.25 100 -1.10(-1.76%)
Nov 05, 2014 62.35 62.35 62.35 62.35 105 -0.01(-0.02%)
Nov 03, 2014 62.36 62.36 62.36 0 -0.66(-1.05%)
Oct 24, 2014 63.02 63.02 63.02 2,552 +0.39(+0.62%)
Oct 23, 2014 62.59 62.63 62.59 62.63 818 +0.08(+0.12%)
Oct 21, 2014 62.55 62.55 62.55 0 +1.11(+1.81%)
Oct 20, 2014 60.84 61.44 60.84 61.44 550 +0.20(+0.33%)
Oct 15, 2014 61.24 61.24 471 -0.86(-1.38%)
Oct 14, 2014 62.10 62.10 62.10 62.10 150 -0.56(-0.89%)
Oct 09, 2014 62.66 62.66 62.66 0 +0.25(+0.40%)
Oct 08, 2014 62.00 62.41 62.00 62.41 300 +0.38(+0.61%)
Oct 02, 2014 62.03 62.03 62.03 0 +0.10(+0.16%)
Sep 22, 2014 61.93 61.93 61.93 0 -0.31(-0.50%)
Sep 17, 2014 62.24 62.24 62.24 128 -1.04(-1.64%)
Sep 11, 2014 63.28 63.28 63.28 0 -0.35(-0.55%)
Sep 02, 2014 63.63 63.63 63.63 66 +0.21(+0.33%)
Aug 28, 2014 63.42 63.42 63.42 0 +0.28(+0.44%)
Aug 27, 2014 62.95 63.14 62.95 63.14 804 +0.40(+0.63%)
Aug 26, 2014 62.76 62.76 62.73 62.74 2,340 +0.22(+0.36%)
Aug 22, 2014 62.52 62.52 62.52 0 -0.15(-0.24%)
Aug 21, 2014 62.67 62.67 62.67 62.67 100 +0.17(+0.27%)
Aug 19, 2014 62.50 62.50 62.50 186 -0.34(-0.53%)
Aug 18, 2014 62.84 62.84 62.84 62.84 116 -0.10(-0.16%)
Aug 15, 2014 62.93 62.93 62.93 62.93 145 +1.65(+2.69%)
Aug 07, 2014 61.28 61.28 61.28 0 +0.15(+0.25%)
Aug 06, 2014 61.13 61.13 61.13 61.13 2,050 -0.18(-0.30%)
Jul 24, 2014 61.31 61.31 61.31 1,600 -0.42(-0.68%)
Jul 23, 2014 61.73 61.73 61.73 61.73 212 +0.76(+1.25%)
Jul 17, 2014 60.97 60.97 60.97 0 +0.39(+0.64%)
Jul 16, 2014 60.54 60.58 60.38 60.58 400 -0.45(-0.74%)
Jul 11, 2014 61.03 61.03 61.03 74 +0.04(+0.06%)
Jul 09, 2014 60.99 60.99 60.99 0 -0.12(-0.20%)
Jul 02, 2014 61.11 61.11 61.11 0 +0.00(+0.00%)
Jun 30, 2014 61.11 61.11 61.11 0 -0.15(-0.25%)
Jun 27, 2014 61.26 61.26 61.26 61.26 125 -0.11(-0.18%)
Jun 26, 2014 61.37 61.37 61.37 61.37 100 +1.58(+2.64%)
Jun 18, 2014 59.79 59.79 59.79 0 -0.33(-0.55%)
Jun 12, 2014 60.12 60.12 60.12 50 +0.64(+1.08%)
Jun 03, 2014 59.48 59.48 59.48 98 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.