Boardwalk Real Estate Investment Trust - BEI-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	70.35	69.97	69.97	70.76	69.92	57,005
August 15, 2025	71.08	70.44	70.44	71.08	69.47	114,192
August 14, 2025	70.35	71.03	71.03	71.1	69.6	125,118
August 13, 2025	70.71	70.48	70.48	70.88	70.22	106,611
August 12, 2025	70.32	70.99	70.99	71.19	70.02	140,908
August 11, 2025	71.08	70.36	70.36	71.08	70.08	106,160
August 08, 2025	71.49	71.28	71.28	72.01	71.16	64,612
August 07, 2025	71.5	71.54	71.54	71.76	70.91	95,237
August 06, 2025	71.84	71.5	71.5	72.25	71.27	149,115
August 05, 2025	71.71	71.94	71.94	72.36	71.4	154,894
August 01, 2025	71.13	71.4	71.4	72.24	70.69	230,523
July 31, 2025	73.96	71.45	71.45	73.96	71.36	223,044
July 30, 2025	73.41	73.54	73.4	75.37	73.28	247,302
July 29, 2025	71.15	71.97	71.84	72.02	71.15	67,413
July 28, 2025	71.45	71.19	71.06	71.55	70.8	101,272
July 25, 2025	71.38	71.4	71.27	71.68	71.07	45,668
July 24, 2025	72.1	71.38	71.25	72.1	71.02	68,369
July 23, 2025	72.3	72.1	71.97	72.3	71.66	48,511
July 22, 2025	71.98	71.79	71.66	72.35	71.48	89,945
July 21, 2025	70.97	72.05	71.92	72.26	70.97	42,064
July 18, 2025	72.01	71.92	71.92	72.01	71.31	67,375
July 17, 2025	72	71.7	71.7	72.12	71.61	56,847
July 16, 2025	72.23	72.03	72.03	72.79	72.02	80,747
July 15, 2025	72.23	72.51	72.51	72.86	72.03	115,225
July 14, 2025	71.4	72.23	72.23	72.41	71.4	119,007
July 11, 2025	70.46	71.02	71.02	71.22	69.76	138,910
July 10, 2025	69.66	70.48	70.48	70.67	69.66	99,944
July 09, 2025	69.73	69.62	69.62	70.37	69.46	89,197
July 08, 2025	69.08	69.69	69.69	69.85	68.53	91,211
July 07, 2025	70.95	69.39	69.39	70.95	69.12	58,724
July 04, 2025	68.53	70.95	70.95	71	68.53	45,565
July 03, 2025	69.53	69.07	69.07	69.87	68.83	48,675
July 02, 2025	70.36	69.53	69.53	70.36	68.6	55,551
June 30, 2025	69.21	69.99	69.99	70.31	68.88	68,846
June 27, 2025	69.8	69.62	69.48	70.48	68.95	106,189
June 26, 2025	69.45	68.71	68.58	70.01	68.6	57,185
June 25, 2025	68.89	69.25	69.12	69.55	68.43	104,039
June 24, 2025	69.42	68.96	68.83	69.42	68.56	62,348
June 23, 2025	69.98	69.08	68.95	71	68.97	94,467
June 20, 2025	68.85	70.23	70.23	70.23	68.85	304,966
June 19, 2025	69.22	68.92	68.92	69.5	68.54	33,401
June 18, 2025	69.52	69.27	69.27	69.96	69.15	37,188
June 17, 2025	68.59	69.24	69.24	69.33	68.25	95,365
June 16, 2025	69.63	68.45	68.45	69.98	67.83	170,821
June 13, 2025	69.46	69.48	69.48	70.64	69.31	90,985
June 12, 2025	69.53	70.16	70.16	70.27	68.73	68,421
June 11, 2025	70.18	69.57	69.57	70.41	69.5	108,095
June 10, 2025	70.36	70.17	70.17	71.24	70.11	70,421
June 09, 2025	70.37	70.47	70.47	71.16	69.77	190,236
June 06, 2025	70.17	70.37	70.37	70.61	69.63	55,662
June 05, 2025	69.68	70.13	70.13	70.43	69.59	58,224
June 04, 2025	70.14	70	70	70.52	69.81	50,779
June 03, 2025	70.16	70.37	70.37	70.44	69.49	51,942
June 02, 2025	70.17	69.98	69.98	70.4	69.4	55,053
May 30, 2025	70.35	70.07	70.07	70.59	69.87	118,773
May 29, 2025	69.67	70.55	70.41	70.87	69.53	107,205
May 28, 2025	69.18	69.58	69.45	69.79	68.66	141,210
May 27, 2025	67	69.18	69.05	69.84	67	211,241
May 26, 2025	65.17	65.78	65.65	66.68	64.44	64,453
May 23, 2025	64.65	64.93	64.93	65.67	64.64	103,296

Boardwalk Real Estate Investment Trust (BEI-UN.TO) TSX