Register to chat with like-minded investors on our interactive forums.
BRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 13.60 | 0.10 | 0.74% | 13.37 | 13.65 | 13.37 | 8,368 |
| May 17 2024 | 13.50 | 0.19 | 1.43% | 13.32 | 13.60 | 13.31 | 4,289 |
| May 16 2024 | 13.31 | 0.19 | 1.45% | 13.10 | 13.31 | 13.10 | 10,467 |
| May 15 2024 | 13.12 | -0.08 | -0.61% | 13.25 | 13.25 | 13.05 | 7,073 |
| May 14 2024 | 13.20 | -0.15 | -1.12% | 13.25 | 13.25 | 13.15 | 7,744 |
| May 13 2024 | 13.35 | 0.00 | 0.00% | 13.39 | 13.39 | 13.28 | 5,071 |
| May 10 2024 | 13.35 | -0.18 | -1.33% | 13.04 | 13.44 | 13.04 | 17,287 |
| May 09 2024 | 13.53 | -0.02 | -0.15% | 13.50 | 13.60 | 13.50 | 6,670 |
| May 08 2024 | 13.55 | -0.07 | -0.51% | 13.53 | 13.60 | 13.51 | 1,644 |
| May 07 2024 | 13.62 | -0.01 | -0.07% | 13.65 | 13.65 | 13.60 | 2,301 |
| May 06 2024 | 13.63 | -0.01 | -0.07% | 13.65 | 13.65 | 13.56 | 3,736 |
| May 03 2024 | 13.64 | -0.01 | -0.07% | 13.65 | 13.65 | 13.52 | 3,021 |
| May 02 2024 | 13.65 | -0.01 | -0.07% | 13.70 | 13.70 | 13.53 | 3,784 |
| May 01 2024 | 13.66 | -0.09 | -0.65% | 13.70 | 13.70 | 13.65 | 1,252 |
| Apr 30 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.84 | 13.75 | 2,732 |
| Apr 29 2024 | 13.75 | 0.02 | 0.15% | 13.73 | 13.75 | 13.73 | 358 |
| Apr 26 2024 | 13.73 | 0.08 | 0.59% | 13.76 | 13.83 | 13.73 | 4,329 |
| Apr 25 2024 | 13.65 | 0.02 | 0.15% | 13.63 | 13.65 | 13.63 | 1,430 |
| Apr 24 2024 | 13.63 | 0.06 | 0.44% | 13.58 | 13.69 | 13.58 | 2,144 |
| Apr 23 2024 | 13.57 | 0.02 | 0.15% | 13.62 | 13.63 | 13.55 | 2,073 |
| Apr 22 2024 | 13.55 | 0.05 | 0.37% | 13.88 | 13.88 | 13.55 | 2,510 |
| Apr 19 2024 | 13.50 | 0.05 | 0.37% | 13.68 | 13.68 | 13.50 | 2,523 |
| Apr 18 2024 | 13.45 | 0.00 | 0.00% | 13.55 | 13.55 | 13.45 | 2,225 |
| Apr 17 2024 | 13.45 | -0.01 | -0.07% | 13.50 | 13.57 | 13.45 | 4,258 |
| Apr 16 2024 | 13.46 | -0.06 | -0.44% | 13.62 | 13.62 | 13.43 | 3,405 |
| Apr 15 2024 | 13.52 | -0.13 | -0.95% | 13.65 | 13.65 | 13.48 | 11,072 |
| Apr 12 2024 | 13.65 | -0.10 | -0.73% | 13.75 | 13.75 | 13.61 | 5,958 |
| Apr 11 2024 | 13.75 | -0.07 | -0.51% | 13.79 | 13.82 | 13.75 | 8,982 |
| Apr 10 2024 | 13.82 | -0.13 | -0.93% | 13.92 | 13.92 | 13.82 | 828 |
| Apr 09 2024 | 13.95 | 0.11 | 0.79% | 13.83 | 13.95 | 13.81 | 3,324 |
| Apr 08 2024 | 13.84 | 0.03 | 0.22% | 13.95 | 13.95 | 13.77 | 7,205 |
| Apr 05 2024 | 13.81 | -0.09 | -0.65% | 13.84 | 13.85 | 13.81 | 4,406 |
| Apr 04 2024 | 13.90 | -0.01 | -0.07% | 13.92 | 13.92 | 13.80 | 4,773 |
| Apr 03 2024 | 13.91 | 0.07 | 0.51% | 13.85 | 13.91 | 13.85 | 880 |
| Apr 02 2024 | 13.84 | -0.08 | -0.57% | 13.83 | 13.85 | 13.78 | 2,496 |
| Apr 01 2024 | 13.92 | -0.05 | -0.36% | 13.94 | 13.94 | 13.80 | 9,606 |
| Mar 28 2024 | 13.97 | -0.08 | -0.57% | 13.83 | 14.00 | 13.83 | 8,844 |
| Mar 27 2024 | 14.05 | 0.05 | 0.36% | 13.90 | 14.05 | 13.90 | 3,975 |
| Mar 26 2024 | 14.00 | 0.05 | 0.36% | 14.05 | 14.05 | 13.92 | 3,039 |
| Mar 25 2024 | 13.95 | -0.05 | -0.36% | 14.14 | 14.14 | 13.91 | 5,854 |
| Mar 22 2024 | 14.00 | -0.05 | -0.36% | 13.89 | 14.02 | 13.88 | 4,140 |
| Mar 21 2024 | 14.05 | 0.16 | 1.15% | 13.83 | 14.08 | 13.83 | 9,072 |
| Mar 20 2024 | 13.89 | 0.19 | 1.39% | 13.74 | 13.93 | 13.56 | 15,024 |
| Mar 19 2024 | 13.70 | 0.24 | 1.78% | 13.36 | 13.85 | 13.36 | 12,612 |
| Mar 18 2024 | 13.46 | -0.54 | -3.86% | 13.94 | 13.94 | 13.35 | 36,039 |
| Mar 15 2024 | 14.00 | -0.25 | -1.75% | 14.22 | 14.22 | 14.00 | 9,374 |
| Mar 14 2024 | 14.25 | 0.23 | 1.64% | 14.03 | 14.25 | 14.02 | 9,136 |
| Mar 13 2024 | 14.02 | -0.20 | -1.41% | 14.26 | 14.26 | 14.02 | 11,722 |
| Mar 12 2024 | 14.22 | -0.08 | -0.56% | 14.29 | 14.29 | 14.15 | 3,818 |
| Mar 11 2024 | 14.30 | 0.02 | 0.14% | 14.29 | 14.34 | 14.16 | 4,051 |
| Mar 08 2024 | 14.28 | 0.07 | 0.49% | 14.21 | 14.35 | 14.21 | 16,257 |
| Mar 07 2024 | 14.21 | -0.07 | -0.49% | 14.28 | 14.28 | 14.21 | 3,187 |
| Mar 06 2024 | 14.28 | -0.02 | -0.14% | 14.25 | 14.28 | 14.17 | 3,842 |
| Mar 05 2024 | 14.30 | 0.02 | 0.14% | 14.20 | 14.30 | 14.12 | 3,973 |
| Mar 04 2024 | 14.28 | 0.10 | 0.71% | 14.25 | 14.35 | 14.15 | 10,284 |
| Mar 01 2024 | 14.18 | 0.13 | 0.93% | 14.05 | 14.18 | 14.00 | 5,958 |
| Feb 29 2024 | 14.05 | 0.10 | 0.72% | 14.04 | 14.11 | 14.02 | 3,449 |
| Feb 28 2024 | 13.95 | 0.03 | 0.22% | 14.08 | 14.08 | 13.89 | 5,518 |
| Feb 27 2024 | 13.92 | 0.11 | 0.80% | 13.80 | 14.12 | 13.80 | 16,441 |
| Feb 26 2024 | 13.81 | 0.05 | 0.36% | 13.77 | 13.85 | 13.72 | 12,764 |
| Feb 23 2024 | 13.76 | 0.19 | 1.40% | 13.60 | 13.76 | 13.57 | 2,915 |
| Feb 22 2024 | 13.57 | -0.03 | -0.22% | 13.55 | 13.57 | 13.55 | 2,509 |
