Boardwalk Real Estate Investment Trust (OP: BOWFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 53.33 | 53.51 | 53.33 | 53.44 | 7,060 | -0.74(-1.37%) |
| May 15, 2024 | 54.18 | 1,830 | +0.70(+1.31%) | |||
| May 14, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 7,740 | -0.06(-0.11%) |
| May 13, 2024 | 53.30 | 53.54 | 53.30 | 53.54 | 7,650 | +0.12(+0.22%) |
| May 10, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 2,871 | +1.25(+2.40%) |
| May 08, 2024 | 52.17 | 16,039 | -0.79(-1.49%) | |||
| May 07, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 9,431 | +0.49(+0.94%) |
| Apr 29, 2024 | 52.47 | 12,690 | -0.77(-1.45%) | |||
| Apr 25, 2024 | 53.24 | 64 | -1.36(-2.49%) | |||
| Apr 23, 2024 | 54.60 | 81 | +0.60(+1.11%) | |||
| Apr 22, 2024 | 53.36 | 54.00 | 53.36 | 54.00 | 14,448 | +1.84(+3.53%) |
| Apr 19, 2024 | 51.72 | 52.16 | 51.72 | 52.16 | 3,277 | +0.91(+1.78%) |
| Apr 18, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 9,305 | -0.58(-1.12%) |
| Apr 16, 2024 | 51.83 | 4,220 | -0.56(-1.07%) | |||
| Apr 15, 2024 | 52.77 | 52.77 | 52.39 | 52.39 | 3,366 | -0.21(-0.39%) |
| Apr 12, 2024 | 52.60 | 52.60 | 52.55 | 52.60 | 2,479 | -0.84(-1.57%) |
| Apr 11, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 447 | +0.15(+0.28%) |
| Apr 10, 2024 | 57.62 | 57.62 | 53.29 | 53.29 | 7,487 | -0.48(-0.89%) |
| Apr 08, 2024 | 53.77 | 4,707 | +0.17(+0.32%) | |||
| Apr 05, 2024 | 53.73 | 53.79 | 53.60 | 53.60 | 6,332 | -0.78(-1.43%) |
| Apr 04, 2024 | 54.76 | 54.76 | 54.38 | 54.38 | 15,207 | -0.55(-1.00%) |
| Apr 03, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 10,980 | -2.26(-3.95%) |
| Mar 28, 2024 | 57.19 | 3,390 | +0.55(+0.98%) | |||
| Mar 27, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 5,724 | -0.09(-0.17%) |
| Mar 26, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 558 | +0.57(+1.02%) |
| Mar 25, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 5,907 | -2.80(-4.74%) |
| Mar 21, 2024 | 58.95 | 653 | +0.44(+0.75%) | |||
| Mar 20, 2024 | 58.39 | 58.51 | 58.39 | 58.51 | 7,297 | +0.14(+0.24%) |
| Mar 19, 2024 | 58.22 | 58.38 | 58.22 | 58.37 | 4,900 | +1.19(+2.08%) |
| Mar 18, 2024 | 57.18 | 57.25 | 57.18 | 57.18 | 2,356 | -0.12(-0.21%) |
| Mar 11, 2024 | 57.30 | 69,764 | -0.00(-0.01%) | |||
| Mar 08, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 1,159 | +0.12(+0.22%) |
| Mar 07, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 489 | +0.93(+1.65%) |
| Mar 04, 2024 | 56.25 | 492 | -0.67(-1.18%) | |||
| Feb 29, 2024 | 56.92 | 586 | -0.18(-0.32%) | |||
| Feb 28, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 1,724 | -0.53(-0.91%) |
| Feb 26, 2024 | 57.63 | 150 | +1.26(+2.24%) | |||
| Feb 23, 2024 | 56.38 | 56.38 | 56.37 | 56.37 | 12,018 | +1.97(+3.62%) |
| Feb 21, 2024 | 54.40 | 2,350 | +0.62(+1.15%) | |||
| Feb 15, 2024 | 53.78 | 5,194 | +0.93(+1.76%) | |||
| Feb 14, 2024 | 52.56 | 52.85 | 52.05 | 52.85 | 2,668 | +0.75(+1.44%) |
| Feb 13, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 2,422 | -1.98(-3.66%) |
| Feb 12, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 4,705 | +0.28(+0.52%) |
| Feb 09, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 1,720 | +1.00(+1.90%) |
| Feb 07, 2024 | 52.79 | 8,323 | +0.90(+1.74%) | |||
| Jan 31, 2024 | 51.89 | 1,680 | -0.50(-0.95%) | |||
| Jan 30, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 881 | -0.61(-1.16%) |
| Jan 29, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 4,894 | +0.67(+1.28%) |
| Jan 26, 2024 | 52.28 | 52.33 | 52.28 | 52.33 | 8,327 | +0.08(+0.15%) |
| Jan 25, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 6,030 | -0.70(-1.31%) |
| Jan 23, 2024 | 52.95 | 3,304 | +0.21(+0.39%) | |||
| Jan 22, 2024 | 52.71 | 52.78 | 52.70 | 52.74 | 2,120 | +0.70(+1.35%) |
| Jan 19, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 932 | +1.18(+2.32%) |
| Jan 17, 2024 | 50.86 | 7,111 | -0.86(-1.67%) | |||
| Jan 16, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 1,832 | +0.68(+1.34%) |
| Jan 11, 2024 | 51.04 | 8,239 | -0.70(-1.35%) | |||
| Jan 08, 2024 | 51.74 | 33,582 | +0.57(+1.12%) | |||
| Jan 05, 2024 | 51.77 | 51.99 | 51.16 | 51.16 | 8,925 | -0.66(-1.27%) |
| Jan 04, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 9,318 | +0.24(+0.47%) |
| Jan 03, 2024 | 51.85 | 51.85 | 51.58 | 51.58 | 3,948 | -0.82(-1.56%) |
| Jan 02, 2024 | 53.03 | 53.45 | 52.40 | 52.40 | 2,498 | -1.40(-2.60%) |
| Dec 29, 2023 | 53.99 | 53.99 | 53.80 | 53.80 | 872 | -0.20(-0.36%) |
| Dec 28, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 1,452 | +0.44(+0.81%) |
| Dec 22, 2023 | 53.56 | 2,037 | +1.39(+2.66%) | |||
| Dec 21, 2023 | 52.44 | 52.46 | 51.83 | 52.17 | 5,120 | +0.01(+0.02%) |
| Dec 20, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 17,314 | +0.22(+0.42%) |
| Dec 19, 2023 | 51.97 | 52.00 | 51.92 | 51.94 | 5,774 | +0.16(+0.31%) |
| Dec 18, 2023 | 51.86 | 51.86 | 51.78 | 51.78 | 15,050 | -0.41(-0.78%) |
| Dec 15, 2023 | 51.70 | 52.19 | 51.44 | 52.19 | 30,181 | -3.01(-5.45%) |
| Dec 14, 2023 | 55.25 | 55.63 | 55.08 | 55.20 | 21,744 | +1.06(+1.96%) |
| Dec 13, 2023 | 53.11 | 54.19 | 53.07 | 54.14 | 8,822 | +0.95(+1.79%) |
| Dec 12, 2023 | 53.30 | 53.30 | 53.19 | 53.19 | 29,292 | +0.19(+0.36%) |
| Dec 08, 2023 | 53.00 | 9,152 | +0.79(+1.51%) | |||
| Dec 07, 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 5,390 | +1.41(+2.78%) |
| Dec 05, 2023 | 50.80 | 14,468 | +2.23(+4.59%) | |||
| Nov 27, 2023 | 48.57 | 637 | +1.00(+2.10%) | |||
| Nov 22, 2023 | 47.57 | 2,702 | +0.08(+0.17%) | |||
| Nov 21, 2023 | 48.26 | 48.26 | 47.48 | 47.49 | 22,711 | -0.91(-1.88%) |
| Nov 20, 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 3,839 | +0.09(+0.19%) |
| Nov 17, 2023 | 48.31 | 48.31 | 48.31 | 48.31 | 13,594 | -1.97(-3.93%) |
| Nov 14, 2023 | 50.28 | 8,194 | +2.24(+4.67%) | |||
| Nov 13, 2023 | 47.63 | 48.04 | 47.63 | 48.04 | 7,464 | +0.80(+1.68%) |
| Nov 10, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 4,470 | -2.41(-4.86%) |
| Nov 08, 2023 | 49.66 | 16,520 | -1.14(-2.24%) | |||
| Nov 06, 2023 | 50.80 | 16,296 | -1.12(-2.16%) | |||
| Nov 03, 2023 | 52.00 | 52.16 | 50.85 | 51.92 | 25,260 | +1.86(+3.72%) |
| Nov 02, 2023 | 48.94 | 50.06 | 48.94 | 50.06 | 10,406 | +2.45(+5.15%) |
| Nov 01, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 1,198 | +1.29(+2.78%) |
| Oct 31, 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 8,982 | +0.14(+0.30%) |
| Oct 30, 2023 | 46.41 | 46.41 | 46.06 | 46.18 | 5,269 | -0.13(-0.28%) |
| Oct 27, 2023 | 46.63 | 46.63 | 46.29 | 46.31 | 2,563 | -1.53(-3.20%) |
| Oct 26, 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 397 | +0.77(+1.63%) |
| Oct 25, 2023 | 46.95 | 47.07 | 46.95 | 47.07 | 1,085 | -0.59(-1.23%) |
| Oct 24, 2023 | 47.68 | 47.68 | 47.66 | 47.66 | 8,012 | -1.39(-2.83%) |
| Oct 20, 2023 | 49.05 | 310 | -0.34(-0.68%) | |||
| Oct 19, 2023 | 49.39 | 49.55 | 49.39 | 49.39 | 7,236 | +0.12(+0.25%) |
| Oct 18, 2023 | 49.32 | 49.58 | 49.26 | 49.26 | 5,438 | -0.72(-1.43%) |
| Oct 17, 2023 | 49.39 | 49.98 | 49.39 | 49.98 | 7,755 | +0.35(+0.71%) |
| Oct 12, 2023 | 49.63 | 6,952 | -0.07(-0.14%) | |||
| Oct 11, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 7,216 | +0.51(+1.04%) |
| Oct 10, 2023 | 46.39 | 49.44 | 46.39 | 49.19 | 1,761 | +2.39(+5.11%) |
| Oct 09, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 1,000 | -0.63(-1.33%) |
| Oct 06, 2023 | 47.29 | 47.43 | 47.29 | 47.43 | 3,282 | -1.17(-2.40%) |
| Oct 02, 2023 | 48.60 | 3,358 | -0.63(-1.28%) | |||
| Sep 29, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 4,507 | -0.16(-0.33%) |
| Sep 28, 2023 | 49.20 | 49.39 | 49.11 | 49.39 | 10,419 | +0.39(+0.80%) |
| Sep 27, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 2,511 | -0.05(-0.10%) |
| Sep 26, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 918 | -0.95(-1.90%) |
| Sep 25, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 2,420 | -0.58(-1.15%) |
| Sep 22, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 3,195 | -0.25(-0.48%) |
| Sep 21, 2023 | 50.92 | 50.92 | 50.83 | 50.83 | 6,688 | -1.45(-2.76%) |
| Sep 19, 2023 | 52.27 | 335 | +0.22(+0.42%) | |||
| Sep 18, 2023 | 51.75 | 52.06 | 51.75 | 52.06 | 1,525 | +0.40(+0.77%) |
| Sep 15, 2023 | 50.90 | 51.66 | 50.90 | 51.66 | 3,090 | +0.18(+0.35%) |
| Sep 13, 2023 | 51.48 | 398 | +0.18(+0.35%) | |||
| Sep 12, 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 8,327 | -0.17(-0.32%) |
| Sep 11, 2023 | 51.30 | 51.47 | 51.30 | 51.47 | 11,503 | +0.38(+0.74%) |
| Sep 08, 2023 | 52.05 | 52.05 | 51.08 | 51.09 | 33,324 | -0.65(-1.27%) |
| Sep 07, 2023 | 51.53 | 51.74 | 51.53 | 51.74 | 12,407 | +0.81(+1.60%) |
| Sep 05, 2023 | 50.93 | 12,745 | -0.05(-0.10%) | |||
| Sep 01, 2023 | 50.58 | 51.00 | 50.58 | 50.98 | 661 | +0.36(+0.71%) |
| Aug 31, 2023 | 50.62 | 50.62 | 50.24 | 50.62 | 625 | +0.43(+0.86%) |
| Aug 30, 2023 | 50.23 | 50.23 | 50.17 | 50.19 | 7,630 | +0.97(+1.97%) |
| Aug 28, 2023 | 49.22 | 50 | +0.00(+0.00%) | |||
| Aug 24, 2023 | 49.22 | 59 | -0.07(-0.14%) | |||
| Aug 23, 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 520 | +0.10(+0.20%) |
| Aug 21, 2023 | 49.19 | 21 | -0.48(-0.97%) | |||
| Aug 18, 2023 | 49.67 | 49.67 | 49.67 | 49.67 | 216 | +0.67(+1.37%) |
| Aug 17, 2023 | 48.77 | 49.00 | 48.77 | 49.00 | 527 | -1.00(-2.00%) |
| Aug 15, 2023 | 50.00 | 24 | +0.62(+1.26%) | |||
| Aug 14, 2023 | 49.32 | 49.38 | 49.32 | 49.38 | 264 | +0.25(+0.51%) |
| Aug 11, 2023 | 49.00 | 49.17 | 48.40 | 49.13 | 1,697 | +1.19(+2.48%) |
| Aug 10, 2023 | 47.83 | 48.03 | 47.70 | 47.94 | 1,457 | +0.18(+0.38%) |
| Aug 09, 2023 | 47.25 | 47.76 | 47.25 | 47.76 | 931 | -0.03(-0.06%) |
| Aug 08, 2023 | 47.26 | 47.80 | 46.97 | 47.79 | 3,434 | +1.79(+3.89%) |
| Aug 07, 2023 | 47.00 | 47.00 | 46.00 | 46.00 | 1,527 | -1.13(-2.40%) |
| Aug 04, 2023 | 47.70 | 47.70 | 47.13 | 47.13 | 3,983 | -0.60(-1.26%) |
| Aug 03, 2023 | 48.16 | 48.27 | 47.73 | 47.73 | 1,276 | -0.79(-1.63%) |
| Aug 02, 2023 | 48.53 | 48.53 | 48.52 | 48.52 | 325 | -0.62(-1.26%) |
| Aug 01, 2023 | 49.01 | 49.14 | 48.95 | 49.14 | 3,463 | -0.96(-1.92%) |
| Jul 31, 2023 | 50.31 | 50.71 | 49.92 | 50.10 | 13,634 | -1.77(-3.42%) |
| Jul 26, 2023 | 51.87 | 90 | -0.24(-0.45%) | |||
| Jul 25, 2023 | 51.68 | 52.11 | 51.68 | 52.11 | 2,269 | +1.37(+2.69%) |
| Jul 21, 2023 | 50.74 | 1 | +0.18(+0.36%) | |||
| Jul 19, 2023 | 50.56 | 80 | +0.40(+0.81%) | |||
| Jul 18, 2023 | 50.16 | 50.16 | 50.16 | 50.16 | 210 | +1.16(+2.37%) |
| Jul 12, 2023 | 49.00 | 50 | +0.94(+1.95%) | |||
| Jul 11, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 355 | +0.12(+0.26%) |
| Jul 10, 2023 | 47.53 | 47.94 | 47.52 | 47.94 | 1,420 | +0.91(+1.92%) |
| Jul 07, 2023 | 46.98 | 47.49 | 46.98 | 47.03 | 5,087 | +0.40(+0.87%) |
| Jul 06, 2023 | 45.89 | 47.01 | 45.39 | 46.63 | 1,022 | -0.53(-1.12%) |
| Jul 05, 2023 | 47.15 | 47.65 | 46.91 | 47.16 | 6,202 | +0.51(+1.09%) |
| Jul 03, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 246 | +0.15(+0.32%) |
| Jun 27, 2023 | 46.50 | 52 | +0.70(+1.52%) | |||
| Jun 26, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 350 | +0.55(+1.22%) |
| Jun 23, 2023 | 45.25 | 45.35 | 45.25 | 45.25 | 740 | +0.17(+0.38%) |
| Jun 22, 2023 | 45.11 | 45.11 | 45.08 | 45.08 | 245 | -0.83(-1.81%) |
| Jun 21, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 100 | +0.23(+0.50%) |
| Jun 20, 2023 | 45.75 | 45.75 | 45.68 | 45.68 | 432 | -0.25(-0.55%) |
| Jun 16, 2023 | 45.98 | 46.31 | 45.93 | 45.93 | 1,467 | -0.06(-0.13%) |
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.
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.
