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 )

50.62 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, May 30, 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 31, 2017 35.12 35.12 35.12 35.12 326 -0.19(-0.55%)
May 30, 2017 35.70 35.70 35.31 35.31 204 -0.38(-1.08%)
May 26, 2017 35.70 35.70 35.70 35.70 427 +2.13(+6.35%)
May 12, 2017 33.57 33.57 33.57 0 +0.63(+1.90%)
May 11, 2017 32.76 32.94 32.76 32.94 300 -0.42(-1.26%)
May 10, 2017 33.36 33.36 33.36 33.36 100 +0.60(+1.84%)
May 05, 2017 32.76 32.76 32.76 0 +0.06(+0.18%)
May 04, 2017 32.89 32.89 32.70 32.70 1,223 -0.82(-2.44%)
May 01, 2017 33.52 33.52 33.52 0 -0.23(-0.69%)
Apr 26, 2017 33.75 33.75 33.75 0 -1.00(-2.88%)
Apr 24, 2017 34.75 34.75 34.75 0 -0.59(-1.67%)
Apr 18, 2017 35.34 35.34 35.34 0 -0.09(-0.24%)
Apr 17, 2017 35.43 35.43 35.43 35.43 218 -1.36(-3.70%)
Apr 12, 2017 36.79 36.79 36.79 0 +1.29(+3.64%)
Mar 30, 2017 35.50 35.50 35.50 0 -0.26(-0.73%)
Mar 29, 2017 35.10 35.76 35.10 35.76 200 +0.50(+1.42%)
Mar 27, 2017 35.26 35.26 35.26 0 +0.00(+0.01%)
Mar 24, 2017 35.26 35.26 35.26 35.26 325 +0.52(+1.48%)
Mar 17, 2017 34.74 34.74 34.74 0 +1.20(+3.57%)
Mar 14, 2017 33.54 33.54 33.54 0 +0.26(+0.80%)
Mar 13, 2017 33.28 33.28 33.28 33.28 154 +0.46(+1.39%)
Mar 09, 2017 32.82 32.82 32.82 10 -0.25(-0.75%)
Mar 08, 2017 33.03 33.09 33.03 33.07 2,199 +0.02(+0.07%)
Mar 07, 2017 33.05 33.05 33.05 33.05 298 +0.20(+0.62%)
Mar 06, 2017 32.78 32.84 32.78 32.84 753 -0.80(-2.37%)
Mar 01, 2017 33.64 33.64 33.64 50 +0.07(+0.21%)
Feb 22, 2017 33.57 33.57 33.57 0 -0.39(-1.15%)
Feb 17, 2017 33.96 33.96 33.96 83 -1.95(-5.42%)
Feb 09, 2017 35.91 35.91 35.91 0 +0.04(+0.10%)
Feb 07, 2017 35.87 35.87 35.87 0 -0.23(-0.64%)
Feb 06, 2017 36.08 36.10 36.08 36.10 277 +0.01(+0.03%)
Feb 02, 2017 36.09 36.09 36.09 0 -0.00(-0.00%)
Feb 01, 2017 36.09 36.09 36.09 36.09 200 -0.01(-0.03%)
Jan 31, 2017 36.10 36.10 36.10 36.10 100 +0.30(+0.84%)
Jan 30, 2017 35.80 35.80 35.80 35.80 300 -0.50(-1.38%)
Jan 27, 2017 36.30 36.30 36.30 36.30 200 +0.46(+1.30%)
Jan 19, 2017 35.83 35.83 35.83 0 -0.97(-2.62%)
Jan 18, 2017 36.67 36.80 36.67 36.80 300 -0.40(-1.09%)
Jan 17, 2017 37.22 37.22 37.20 37.20 429 -1.50(-3.88%)
Jan 06, 2017 38.71 38.71 38.71 0 +1.46(+3.91%)
Jan 04, 2017 37.25 37.25 37.25 0 +2.20(+6.27%)
Dec 23, 2016 35.05 35.05 35.05 0 +0.02(+0.07%)
Dec 15, 2016 35.03 35.03 35.03 50 -1.14(-3.16%)
Dec 09, 2016 36.17 36.17 36.17 0 +1.01(+2.88%)
Dec 05, 2016 35.16 35.16 35.16 0 +0.06(+0.17%)
Dec 02, 2016 35.10 35.10 35.10 35.10 110 +1.95(+5.87%)
Nov 30, 2016 33.15 33.15 33.15 70 +0.55(+1.69%)
Nov 29, 2016 32.61 32.61 32.60 32.60 400 +0.07(+0.23%)
Nov 28, 2016 32.53 32.53 32.53 32.53 100 -0.35(-1.06%)
Nov 23, 2016 32.88 32.88 32.88 0 -0.12(-0.36%)
Nov 22, 2016 33.00 33.00 33.00 33.00 600 +0.60(+1.84%)
Nov 21, 2016 32.40 32.42 32.40 32.40 500 +0.13(+0.39%)
Nov 18, 2016 32.26 32.28 32.26 32.28 650 +0.25(+0.77%)
Nov 17, 2016 32.08 32.08 32.03 32.03 1,658 -0.17(-0.53%)
Nov 16, 2016 32.17 32.20 32.17 32.20 500 -0.19(-0.58%)
Nov 15, 2016 31.70 32.39 31.70 32.39 974 +0.58(+1.83%)
Nov 14, 2016 31.65 31.81 31.65 31.81 2,798 -0.09(-0.28%)
Nov 11, 2016 34.06 34.06 31.88 31.90 2,221 -3.98(-11.10%)
Nov 02, 2016 35.88 35.88 35.88 0 -1.12(-3.03%)
Oct 28, 2016 37.00 37.00 37.00 0 -0.19(-0.50%)
Oct 27, 2016 37.19 37.19 37.19 37.19 100 -1.91(-4.88%)
Oct 20, 2016 39.09 39.09 39.09 0 -1.46(-3.59%)
Oct 19, 2016 40.97 40.97 40.55 40.55 400 +0.62(+1.55%)
Oct 18, 2016 39.93 39.93 39.93 39.93 100 +0.93(+2.38%)
Oct 13, 2016 39.00 39.00 39.00 0 +1.93(+5.21%)
Oct 10, 2016 37.07 37.07 37.07 0 -1.14(-2.98%)
Oct 07, 2016 38.21 38.21 38.21 38.21 261 -1.21(-3.07%)
Oct 03, 2016 39.42 39.42 39.42 0 +0.59(+1.52%)
Sep 30, 2016 38.83 38.83 38.83 38.83 100 +0.63(+1.64%)
Sep 29, 2016 38.20 38.20 38.20 38.20 0 +0.00(+0.00%)
Sep 28, 2016 38.20 38.20 38.20 38.20 3 +0.00(+0.00%)
Sep 27, 2016 38.20 38.20 38.20 38.20 1,500 -0.03(-0.09%)
Sep 22, 2016 38.24 38.24 38.24 50 +0.50(+1.34%)
Sep 19, 2016 37.73 37.73 37.73 1 -0.20(-0.52%)
Sep 15, 2016 37.93 37.93 37.93 18 -1.39(-3.54%)
Sep 12, 2016 39.32 39.32 39.32 0 -0.46(-1.15%)
Sep 08, 2016 39.78 39.78 39.78 0 -0.51(-1.26%)
Sep 06, 2016 40.29 40.29 40.29 0 +1.39(+3.58%)
Aug 30, 2016 38.89 38.89 38.89 0 -0.35(-0.89%)
Aug 26, 2016 39.24 39.24 39.24 0 +0.38(+0.98%)
Aug 24, 2016 38.86 38.86 38.86 0 -0.56(-1.41%)
Aug 23, 2016 39.42 39.42 39.42 39.42 2,047 +0.73(+1.88%)
Aug 22, 2016 38.69 38.69 38.69 38.69 253 +0.01(+0.03%)
Aug 19, 2016 38.68 38.68 38.68 38.68 173 -0.63(-1.61%)
Aug 18, 2016 39.47 39.58 39.31 39.31 425 -2.01(-4.86%)
Aug 10, 2016 41.32 41.32 41.32 0 -1.85(-4.29%)
Aug 05, 2016 43.17 43.17 43.17 0 -0.12(-0.28%)
Aug 04, 2016 43.17 43.29 43.11 43.29 807 +0.41(+0.96%)
Aug 02, 2016 42.88 42.88 42.88 0 +0.05(+0.12%)
Aug 01, 2016 42.83 42.83 42.83 42.83 540 +1.03(+2.46%)
Jul 26, 2016 41.80 41.80 41.80 0 -1.91(-4.37%)
Jul 21, 2016 43.71 43.71 43.71 0 -0.47(-1.07%)
Jul 18, 2016 44.18 44.18 44.18 0 -0.07(-0.16%)
Jul 15, 2016 43.87 44.25 43.87 44.25 1,050 -1.30(-2.85%)
Jul 12, 2016 45.55 45.55 45.55 0 +0.93(+2.10%)
Jul 08, 2016 44.62 44.62 44.62 0 -0.25(-0.57%)
Jul 01, 2016 44.87 44.87 44.87 75 +2.92(+6.96%)
Jun 28, 2016 41.95 41.95 41.95 0 -0.74(-1.73%)
Jun 23, 2016 42.69 42.69 42.69 0 +0.45(+1.06%)
Jun 20, 2016 42.24 42.24 42.24 0 +1.15(+2.80%)
Jun 16, 2016 41.09 41.09 41.09 0 -1.47(-3.45%)
Jun 08, 2016 42.56 42.56 42.56 0 +3.01(+7.60%)
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.