BMO Real Estate Investments Limited (BREI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BMO Real Estate Investments Limited

Date Open High Low Close* Volume
18/02/2020 85.60p 86.00p 84.03p 85.00p 318862
17/02/2020 85.60p 86.60p 85.40p 85.40p 194671
14/02/2020 86.60p 87.80p 85.00p 85.00p 213720
13/02/2020 85.60p 86.60p 85.57p 86.20p 88405
12/02/2020 86.00p 86.80p 85.60p 85.60p 170537
11/02/2020 85.80p 87.00p 85.60p 85.60p 132533
10/02/2020 86.20p 87.34p 85.60p 85.80p 258447
07/02/2020 85.80p 88.60p 85.60p 85.60p 89928
06/02/2020 86.00p 86.40p 85.60p 85.60p 134892
05/02/2020 86.00p 88.28p 85.60p 86.00p 158262
04/02/2020 88.40p 88.40p 85.80p 86.00p 101084
03/02/2020 85.80p 87.80p 85.60p 85.60p 105349
31/01/2020 86.00p 87.00p 85.40p 85.40p 222757
30/01/2020 87.60p 87.80p 85.80p 85.80p 249033
29/01/2020 87.40p 88.00p 86.40p 86.60p 298990
28/01/2020 87.80p 88.00p 86.94p 87.40p 228427
27/01/2020 88.40p 89.00p 87.19p 87.20p 476736
24/01/2020 88.60p 89.60p 88.60p 88.60p 108935
23/01/2020 88.40p 89.29p 88.28p 88.80p 127592
22/01/2020 88.80p 89.00p 88.40p 88.80p 448441
21/01/2020 89.40p 89.45p 88.70p 89.20p 168605
20/01/2020 89.20p 89.80p 88.81p 89.00p 276801
17/01/2020 89.40p 89.40p 88.00p 89.00p 344610
16/01/2020 88.80p 89.40p 88.00p 89.40p 326460
15/01/2020 88.80p 89.00p 88.11p 88.20p 338108
14/01/2020 87.00p 89.00p 86.98p 88.60p 263938
13/01/2020 86.00p 88.40p 85.60p 88.40p 191631
10/01/2020 87.00p 87.00p 85.40p 86.20p 171737
09/01/2020 85.00p 86.80p 85.00p 86.20p 355655
08/01/2020 86.60p 87.00p 84.20p 84.20p 235873
07/01/2020 85.00p 86.80p 84.78p 86.80p 759819
06/01/2020 85.60p 86.00p 84.20p 86.00p 363889
03/01/2020 85.00p 86.00p 84.11p 86.00p 377168
02/01/2020 84.00p 85.00p 84.00p 84.60p 283018
31/12/2019 83.20p 84.40p 83.20p 84.00p 117995
30/12/2019 83.80p 84.80p 82.80p 82.80p 234928
27/12/2019 85.00p 85.00p 83.42p 83.80p 255396
24/12/2019 83.00p 85.00p 83.00p 85.00p 194950
23/12/2019 82.00p 84.40p 82.00p 83.60p 383770
20/12/2019 82.60p 84.60p 81.60p 81.60p 344199
19/12/2019 83.20p 84.04p 81.80p 81.80p 270299
18/12/2019 84.80p 84.80p 83.00p 83.80p 172372
17/12/2019 83.80p 84.00p 83.00p 83.00p 655395
16/12/2019 84.80p 84.80p 83.40p 83.40p 418896
13/12/2019 82.80p 85.00p 81.40p 83.20p 440776
12/12/2019 81.20p 82.43p 81.10p 82.00p 176417
11/12/2019 83.00p 83.20p 81.00p 82.00p 474268
10/12/2019 83.20p 83.34p 82.54p 82.60p 133148
09/12/2019 82.00p 83.40p 82.00p 82.80p 247241
06/12/2019 82.80p 83.00p 81.49p 82.00p 417657
05/12/2019 82.60p 83.40p 81.46p 82.00p 393169
04/12/2019 84.60p 85.80p 82.20p 82.40p 584266
03/12/2019 84.60p 85.20p 84.00p 84.00p 213079
02/12/2019 85.80p 86.00p 84.20p 84.80p 118888
29/11/2019 84.20p 86.00p 84.00p 85.60p 134960
28/11/2019 85.80p 85.80p 83.80p 83.80p 88997
27/11/2019 85.40p 85.40p 83.80p 84.00p 245965
26/11/2019 83.40p 85.95p 83.40p 85.00p 159014
25/11/2019 85.80p 85.80p 83.00p 83.00p 376434
22/11/2019 83.20p 86.00p 83.20p 84.80p 122402
21/11/2019 85.00p 86.20p 83.20p 83.40p 359192
20/11/2019 85.00p 85.33p 85.00p 85.00p 150112
19/11/2019 85.20p 86.20p 85.00p 85.00p 130843
18/11/2019 86.00p 86.00p 84.40p 84.40p 179508
15/11/2019 85.00p 85.80p 85.00p 85.80p 157773
14/11/2019 85.40p 85.74p 85.00p 85.40p 182509
13/11/2019 85.20p 85.80p 84.80p 85.00p 210995
12/11/2019 84.40p 86.00p 84.00p 85.60p 521699
11/11/2019 84.00p 84.60p 83.60p 84.00p 478752
08/11/2019 84.00p 84.80p 83.40p 83.60p 213513
07/11/2019 85.20p 85.80p 83.40p 83.60p 289955
06/11/2019 85.00p 85.40p 83.49p 84.20p 312996
05/11/2019 85.60p 86.00p 84.17p 84.80p 400289
04/11/2019 87.40p 87.60p 85.40p 85.40p 188741
01/11/2019 87.20p 87.20p 85.20p 85.20p 199602
31/10/2019 87.00p 87.00p 85.80p 85.80p 98395
30/10/2019 87.00p 87.00p 85.80p 86.20p 96364
29/10/2019 86.20p 87.00p 85.80p 85.80p 144071
28/10/2019 86.80p 88.80p 85.80p 85.80p 560283
25/10/2019 88.60p 88.88p 86.60p 87.80p 245770
24/10/2019 87.20p 88.80p 86.87p 87.80p 107461
23/10/2019 89.00p 89.00p 86.60p 86.80p 500839
22/10/2019 88.00p 89.00p 87.00p 88.00p 371460
21/10/2019 87.40p 88.00p 86.59p 87.40p 133329
18/10/2019 86.20p 88.00p 86.20p 88.00p 108028
17/10/2019 86.00p 87.24p 84.90p 86.00p 499613
16/10/2019 84.00p 86.00p 83.94p 84.60p 171976
15/10/2019 82.00p 84.40p 82.00p 84.00p 535247
14/10/2019 82.00p 83.68p 82.00p 83.40p 446436
11/10/2019 82.00p 84.00p 80.78p 84.00p 403620
10/10/2019 81.00p 82.20p 80.80p 82.20p 157169
09/10/2019 81.20p 82.00p 80.80p 81.60p 205782
08/10/2019 82.60p 83.00p 81.40p 81.80p 137237
07/10/2019 82.60p 83.33p 81.60p 82.40p 216378
04/10/2019 81.40p 82.48p 81.40p 82.40p 121728
03/10/2019 81.80p 82.55p 81.40p 81.40p 34494
02/10/2019 82.40p 83.45p 81.60p 82.20p 200465
01/10/2019 82.40p 83.80p 81.52p 82.40p 277763
30/09/2019 81.20p 82.40p 80.90p 81.60p 424413
27/09/2019 81.20p 81.55p 80.80p 80.80p 353105
26/09/2019 81.00p 81.60p 80.00p 80.00p 401591
25/09/2019 82.60p 82.60p 80.81p 81.40p 209140
24/09/2019 83.00p 83.03p 80.60p 80.60p 276535
23/09/2019 83.20p 84.00p 83.00p 83.00p 84349
20/09/2019 84.00p 84.00p 81.60p 81.60p 559927
19/09/2019 84.00p 84.40p 83.00p 83.00p 139344
18/09/2019 85.40p 85.40p 83.20p 83.20p 140517
17/09/2019 84.20p 85.20p 84.20p 84.60p 130652
16/09/2019 85.40p 85.40p 84.00p 84.00p 219455
13/09/2019 84.60p 85.40p 83.40p 83.40p 240827
12/09/2019 84.00p 85.47p 83.25p 85.00p 294132
11/09/2019 85.40p 85.90p 84.40p 85.40p 121022
10/09/2019 85.00p 85.40p 84.40p 84.40p 321999
09/09/2019 85.00p 86.20p 84.00p 84.60p 160613
06/09/2019 85.00p 86.40p 85.00p 85.20p 40500
05/09/2019 84.80p 85.80p 84.80p 85.00p 124011
04/09/2019 84.80p 85.80p 84.70p 84.80p 208096
03/09/2019 84.60p 85.34p 83.60p 83.60p 182640
02/09/2019 86.00p 86.40p 84.60p 84.60p 146998
30/08/2019 85.00p 86.00p 83.60p 83.60p 212110
29/08/2019 85.60p 86.55p 84.80p 84.80p 240008
28/08/2019 86.00p 86.85p 85.60p 85.60p 122944
27/08/2019 87.00p 87.00p 83.60p 83.60p 264420
23/08/2019 86.00p 87.00p 84.80p 87.00p 140984
22/08/2019 85.40p 86.80p 85.40p 86.40p 149473
21/08/2019 84.60p 86.80p 84.42p 86.80p 103658
20/08/2019 86.00p 86.40p 84.92p 85.00p 183051
19/08/2019 84.60p 86.47p 84.60p 85.40p 160792
16/08/2019 86.60p 86.60p 84.40p 86.20p 91679
15/08/2019 85.00p 86.20p 84.40p 84.60p 105922
14/08/2019 84.80p 86.60p 84.69p 85.40p 197298
13/08/2019 85.60p 86.20p 83.78p 84.80p 155071
12/08/2019 83.60p 85.60p 83.40p 84.00p 204088
09/08/2019 84.40p 85.00p 83.20p 85.00p 212624
08/08/2019 83.00p 84.00p 82.25p 83.80p 260216
07/08/2019 82.80p 82.85p 81.20p 82.00p 177844
06/08/2019 79.40p 82.80p 79.40p 82.80p 237333
05/08/2019 80.20p 82.40p 79.40p 82.40p 395867
02/08/2019 81.00p 81.92p 80.00p 80.20p 260299
01/08/2019 81.20p 82.00p 80.69p 81.80p 148837
31/07/2019 81.40p 82.40p 81.20p 81.20p 243052
30/07/2019 81.80p 82.60p 81.20p 81.20p 288345
29/07/2019 83.20p 83.20p 81.24p 82.00p 241194
26/07/2019 84.00p 84.00p 81.42p 81.60p 204855
25/07/2019 82.20p 84.00p 82.12p 83.00p 165223
24/07/2019 83.40p 83.55p 81.77p 82.40p 150548
23/07/2019 82.20p 83.59p 81.77p 81.80p 314359
22/07/2019 83.80p 83.80p 82.00p 82.20p 386079
19/07/2019 85.00p 85.00p 82.60p 82.60p 145660
18/07/2019 84.00p 85.00p 84.00p 84.00p 126412
17/07/2019 84.80p 84.80p 83.90p 84.80p 185834
16/07/2019 84.00p 84.82p 83.00p 83.00p 125116
15/07/2019 82.80p 84.00p 82.80p 83.40p 150004
12/07/2019 83.20p 84.00p 82.60p 84.00p 272256
11/07/2019 81.40p 83.60p 81.40p 83.20p 248373
10/07/2019 81.20p 82.20p 81.20p 82.00p 324708
09/07/2019 81.00p 81.50p 81.00p 81.00p 145507
08/07/2019 81.00p 82.00p 79.47p 81.40p 200844
05/07/2019 80.00p 81.00p 79.80p 80.20p 232646
04/07/2019 80.00p 81.00p 80.00p 80.40p 333268
03/07/2019 79.80p 81.00p 79.60p 80.80p 205906
02/07/2019 81.60p 81.98p 79.80p 80.80p 382785
01/07/2019 83.00p 83.00p 80.60p 82.00p 184297
28/06/2019 80.80p 81.28p 80.00p 80.00p 308701
27/06/2019 81.20p 81.58p 80.00p 80.00p 398290
26/06/2019 80.60p 81.60p 80.60p 80.80p 155095
25/06/2019 80.60p 82.00p 80.60p 80.80p 314833
24/06/2019 82.00p 82.36p 80.60p 80.80p 291395
21/06/2019 83.60p 83.79p 80.00p 80.00p 736656
20/06/2019 82.20p 83.20p 82.00p 82.40p 280678
19/06/2019 82.00p 84.00p 82.00p 84.00p 177563
18/06/2019 82.20p 83.80p 82.00p 83.40p 635632
17/06/2019 85.00p 85.18p 82.00p 84.00p 596384
14/06/2019 86.00p 86.00p 84.60p 84.60p 326318
13/06/2019 86.40p 86.60p 85.25p 86.40p 154736
12/06/2019 90.20p 91.04p 86.80p 87.80p 130540
11/06/2019 91.80p 91.80p 90.00p 90.00p 218525
10/06/2019 90.00p 91.40p 90.00p 90.00p 126133
07/06/2019 90.60p 92.40p 90.08p 90.20p 198524
06/06/2019 91.40p 91.80p 90.80p 91.60p 104890
05/06/2019 92.80p 93.00p 91.20p 91.20p 212221
04/06/2019 93.20p 94.60p 92.80p 93.00p 209039
03/06/2019 95.00p 95.00p 93.00p 93.40p 187389
31/05/2019 95.00p 95.00p 93.13p 94.20p 262718
30/05/2019 93.80p 95.00p 93.80p 93.80p 85504
29/05/2019 94.00p 95.80p 93.80p 94.80p 127389
28/05/2019 95.40p 96.00p 93.00p 95.20p 401249
24/05/2019 93.40p 95.60p 93.40p 95.60p 131950
23/05/2019 94.60p 94.60p 93.34p 93.60p 172414
22/05/2019 94.60p 95.32p 93.80p 94.20p 121660
21/05/2019 94.60p 94.60p 93.40p 93.60p 263921
20/05/2019 93.20p 94.25p 93.20p 93.40p 332133
17/05/2019 94.00p 94.84p 94.00p 94.60p 111123
16/05/2019 93.60p 94.60p 93.60p 94.60p 92244
15/05/2019 93.60p 94.80p 93.00p 93.00p 174553
14/05/2019 92.80p 94.60p 92.80p 94.00p 156927
13/05/2019 93.00p 94.00p 93.00p 94.00p 118735
10/05/2019 94.20p 94.50p 93.20p 93.40p 233702
09/05/2019 95.00p 95.00p 93.80p 93.80p 113159
08/05/2019 94.80p 95.00p 93.60p 95.00p 222607

*Close Price adjusted for both dividends and splits