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
13/09/2021 74.20p 75.60p 72.60p 74.00p 378557
10/09/2021 74.40p 74.40p 72.60p 74.40p 886869
09/09/2021 73.00p 73.80p 72.00p 73.40p 905427
08/09/2021 73.40p 75.20p 72.00p 72.00p 354063
07/09/2021 74.20p 74.80p 73.00p 73.00p 203536
06/09/2021 74.40p 75.80p 73.60p 73.60p 333241
03/09/2021 74.20p 75.60p 73.80p 73.80p 316078
02/09/2021 75.00p 75.60p 74.00p 75.00p 1354615
01/09/2021 75.40p 75.80p 74.21p 75.00p 324379
31/08/2021 75.40p 75.60p 73.60p 74.00p 278426
30/08/2021 75.40p 75.60p 73.60p 73.60p 239261
27/08/2021 75.40p 75.60p 73.60p 73.60p 239261
26/08/2021 74.80p 75.00p 72.43p 73.80p 9531696
25/08/2021 73.80p 74.80p 73.20p 74.80p 391406
24/08/2021 74.40p 76.00p 72.80p 72.80p 210112
23/08/2021 74.60p 76.60p 74.00p 74.40p 154836
20/08/2021 75.00p 76.80p 74.40p 74.40p 24427
19/08/2021 75.80p 76.80p 74.50p 74.60p 177527
18/08/2021 75.80p 77.20p 75.00p 76.00p 165208
17/08/2021 76.40p 77.60p 75.80p 76.00p 253909
16/08/2021 76.20p 78.00p 75.80p 77.00p 306981
13/08/2021 74.60p 77.60p 74.60p 75.20p 428369
12/08/2021 73.60p 76.00p 73.60p 76.00p 356245
11/08/2021 75.00p 75.40p 74.04p 74.40p 65102
10/08/2021 74.00p 75.40p 73.00p 73.60p 482845
09/08/2021 74.60p 76.40p 72.80p 72.80p 617315
06/08/2021 75.40p 76.40p 74.00p 74.00p 323634
05/08/2021 75.20p 75.82p 74.00p 75.40p 184476
04/08/2021 75.20p 76.40p 73.80p 74.80p 262798
03/08/2021 74.00p 76.00p 72.50p 73.60p 309628
02/08/2021 75.40p 75.60p 73.80p 75.20p 300565
30/07/2021 76.60p 77.12p 74.40p 74.40p 162708
29/07/2021 76.60p 77.40p 75.80p 75.80p 132024
28/07/2021 77.00p 77.60p 76.00p 76.40p 497979
27/07/2021 76.60p 77.40p 76.00p 76.80p 385054
26/07/2021 74.60p 77.60p 73.80p 76.80p 1460914
23/07/2021 73.40p 74.40p 73.40p 74.40p 185600
22/07/2021 74.00p 74.60p 73.00p 73.20p 343718
21/07/2021 74.60p 74.60p 72.80p 73.60p 504937
20/07/2021 74.20p 75.60p 72.00p 74.00p 237303
19/07/2021 74.20p 76.00p 74.00p 76.00p 44953
16/07/2021 75.00p 75.33p 74.00p 75.00p 160377
15/07/2021 75.80p 77.00p 75.01p 77.00p 156279
14/07/2021 76.00p 78.60p 75.60p 76.40p 147667
13/07/2021 76.80p 79.00p 75.80p 76.00p 261083
12/07/2021 77.00p 79.00p 74.60p 78.60p 591187
09/07/2021 76.00p 76.80p 73.80p 75.60p 586439
08/07/2021 76.00p 77.40p 74.20p 77.00p 404990
07/07/2021 75.00p 76.00p 73.93p 75.40p 99967
06/07/2021 74.20p 75.00p 73.80p 75.00p 252360
05/07/2021 74.40p 75.00p 72.60p 73.60p 219269
02/07/2021 74.80p 75.00p 73.00p 75.00p 136601
01/07/2021 71.80p 75.20p 70.60p 73.60p 264814
30/06/2021 72.20p 73.00p 71.00p 71.00p 250584
29/06/2021 71.40p 72.80p 71.40p 72.00p 146197
28/06/2021 72.00p 73.00p 70.00p 71.40p 258138
25/06/2021 72.00p 73.00p 70.20p 73.00p 293701
24/06/2021 72.80p 72.80p 70.00p 71.20p 469578
23/06/2021 71.40p 72.80p 71.00p 71.00p 379657
22/06/2021 72.80p 72.80p 71.00p 71.60p 210796
21/06/2021 72.00p 73.80p 70.80p 70.80p 419606
18/06/2021 72.60p 73.60p 70.60p 70.60p 336099
17/06/2021 74.00p 74.20p 72.10p 72.60p 156550
16/06/2021 74.60p 75.80p 72.20p 72.20p 514280
15/06/2021 74.80p 75.80p 74.20p 74.80p 215522
14/06/2021 74.00p 76.20p 74.00p 75.00p 192328
11/06/2021 75.80p 76.20p 73.80p 73.80p 205294
10/06/2021 74.80p 75.60p 74.00p 74.00p 337887
09/06/2021 75.20p 76.60p 74.03p 75.00p 391322
08/06/2021 76.20p 77.60p 74.00p 74.20p 327377
07/06/2021 74.20p 76.20p 74.20p 74.40p 208800
04/06/2021 74.20p 74.92p 74.20p 74.20p 67836
03/06/2021 74.40p 75.00p 73.40p 73.40p 453632
02/06/2021 75.00p 75.20p 73.80p 74.80p 772083
01/06/2021 73.40p 75.00p 72.80p 74.60p 369009
31/05/2021 72.40p 73.20p 71.97p 72.40p 327797
28/05/2021 72.40p 73.20p 71.97p 72.40p 327797
27/05/2021 71.20p 73.38p 70.76p 72.40p 421494
26/05/2021 70.00p 71.00p 68.60p 70.00p 1062229
25/05/2021 73.40p 74.60p 68.20p 68.20p 1267309
24/05/2021 72.00p 74.20p 72.00p 73.00p 614639
21/05/2021 73.00p 74.80p 71.00p 71.00p 740524
20/05/2021 75.00p 76.80p 72.40p 72.40p 111133
19/05/2021 74.20p 74.74p 74.00p 74.00p 146123
18/05/2021 75.80p 76.40p 74.20p 74.20p 303477
17/05/2021 75.20p 77.80p 75.20p 76.00p 115370
14/05/2021 77.20p 77.20p 74.20p 74.20p 456546
13/05/2021 79.00p 79.80p 77.90p 75.20p 406726
12/05/2021 79.00p 80.00p 77.89p 78.60p 161965
11/05/2021 79.00p 79.80p 77.80p 77.80p 345195
10/05/2021 79.40p 79.60p 78.00p 79.00p 117787
07/05/2021 77.60p 79.00p 77.00p 78.60p 167767
06/05/2021 77.20p 78.60p 76.40p 78.60p 105073
05/05/2021 78.00p 78.80p 76.51p 76.60p 373374
04/05/2021 77.40p 78.80p 77.40p 78.60p 152208
03/05/2021 77.60p 79.00p 76.75p 78.00p 119241
30/04/2021 77.60p 79.00p 76.75p 78.00p 119241
29/04/2021 78.00p 78.00p 77.20p 78.00p 112821
28/04/2021 77.20p 78.00p 76.80p 77.20p 287250
27/04/2021 78.40p 79.60p 77.00p 77.20p 180620
26/04/2021 78.40p 79.35p 78.00p 78.40p 189050
23/04/2021 78.00p 79.40p 77.80p 77.80p 188348
22/04/2021 78.20p 79.60p 78.20p 79.40p 226946
21/04/2021 79.60p 79.60p 78.20p 78.40p 223486
20/04/2021 78.60p 79.60p 78.00p 79.00p 141508
19/04/2021 80.00p 80.00p 78.00p 79.60p 128170
16/04/2021 79.40p 80.00p 78.61p 79.60p 181710
15/04/2021 79.20p 80.00p 79.20p 79.60p 264026
14/04/2021 79.80p 80.00p 78.60p 80.00p 155588
13/04/2021 79.20p 79.80p 78.20p 79.80p 1029537
12/04/2021 79.00p 80.00p 78.80p 79.00p 433359
09/04/2021 79.00p 79.10p 78.00p 79.00p 235218
08/04/2021 77.80p 79.40p 77.60p 78.80p 348581
07/04/2021 76.00p 79.80p 75.20p 79.80p 247737
06/04/2021 74.80p 76.20p 74.29p 76.20p 210739
02/04/2021 72.60p 74.20p 72.20p 74.00p 360264
01/04/2021 72.60p 74.20p 72.20p 74.00p 542484
31/03/2021 72.00p 74.60p 72.00p 74.60p 161811
30/03/2021 71.80p 72.60p 71.59p 71.60p 177257
29/03/2021 73.20p 73.20p 71.96p 72.40p 147219
26/03/2021 71.60p 73.20p 71.60p 72.20p 178271
25/03/2021 71.20p 72.80p 71.20p 72.00p 191398
24/03/2021 72.60p 73.00p 71.40p 71.60p 324122
23/03/2021 72.60p 73.40p 71.80p 73.40p 158305
22/03/2021 71.00p 73.00p 70.00p 73.00p 266590
19/03/2021 70.40p 73.00p 70.00p 73.00p 528223
18/03/2021 71.60p 72.20p 70.20p 70.20p 380618
17/03/2021 72.20p 74.00p 71.48p 71.60p 198056
16/03/2021 71.00p 73.20p 71.00p 72.20p 312825
15/03/2021 72.40p 73.00p 70.60p 70.80p 192300
12/03/2021 71.80p 73.80p 71.00p 71.00p 293191
11/03/2021 72.40p 74.80p 72.40p 72.40p 181731
10/03/2021 76.00p 78.00p 73.20p 73.60p 288624
09/03/2021 75.60p 78.15p 74.60p 76.40p 166906
08/03/2021 77.40p 78.20p 76.20p 77.40p 89404
05/03/2021 76.20p 78.40p 75.08p 76.20p 69140
04/03/2021 75.40p 77.60p 75.20p 76.20p 170751
03/03/2021 76.80p 77.20p 75.40p 76.40p 219546
02/03/2021 76.00p 76.60p 74.20p 76.40p 126331
01/03/2021 74.40p 76.80p 74.00p 74.80p 203621
26/02/2021 75.40p 76.40p 72.60p 72.60p 292034
25/02/2021 76.00p 77.20p 75.20p 77.20p 209268
24/02/2021 76.00p 77.20p 74.80p 75.40p 244562
23/02/2021 75.00p 76.80p 74.40p 75.00p 169529
22/02/2021 77.60p 77.60p 74.20p 74.60p 366319
19/02/2021 76.40p 77.54p 75.60p 76.20p 1370967
18/02/2021 76.00p 76.60p 73.60p 76.60p 389571
17/02/2021 76.00p 76.00p 74.20p 76.00p 203341
16/02/2021 74.60p 76.00p 74.20p 76.00p 304066
15/02/2021 72.40p 74.60p 72.20p 74.60p 153518
12/02/2021 74.40p 74.40p 71.60p 74.20p 106861
11/02/2021 73.80p 74.00p 71.80p 74.00p 81833
10/02/2021 71.80p 74.00p 70.60p 73.00p 249585
09/02/2021 71.00p 71.60p 70.40p 71.60p 95130
08/02/2021 69.80p 71.80p 69.00p 71.00p 40303
05/02/2021 69.60p 70.40p 68.40p 69.60p 209969
04/02/2021 69.00p 70.38p 68.20p 69.20p 197730
03/02/2021 68.80p 69.80p 67.80p 68.60p 210651
02/02/2021 68.80p 69.40p 68.05p 69.20p 491637
01/02/2021 69.00p 70.20p 68.60p 68.80p 137451
29/01/2021 69.60p 71.00p 68.20p 71.00p 290988
28/01/2021 68.40p 71.60p 67.40p 71.60p 324020
27/01/2021 67.40p 72.00p 67.36p 70.40p 2801662
26/01/2021 66.00p 67.73p 64.27p 67.60p 462376
25/01/2021 63.60p 66.10p 63.20p 66.00p 268449
22/01/2021 64.20p 64.59p 62.40p 64.00p 189184
21/01/2021 65.20p 65.80p 63.00p 63.00p 361069
20/01/2021 65.60p 66.60p 64.00p 64.00p 437562
19/01/2021 63.40p 66.00p 63.40p 65.00p 411978
18/01/2021 61.80p 64.00p 61.40p 63.60p 387808
15/01/2021 63.80p 63.80p 61.20p 61.80p 127124
14/01/2021 62.00p 63.53p 61.40p 61.40p 304897
13/01/2021 61.60p 64.40p 59.68p 62.00p 376442
12/01/2021 60.20p 61.20p 59.70p 61.20p 181130
11/01/2021 62.00p 64.00p 59.40p 59.40p 457907
08/01/2021 61.00p 62.00p 60.80p 62.00p 206427
07/01/2021 61.00p 62.20p 61.00p 61.40p 150182
06/01/2021 61.20p 62.80p 61.00p 62.00p 109839
05/01/2021 61.20p 62.80p 61.00p 62.00p 180439
04/01/2021 61.60p 63.00p 60.40p 62.20p 709103
31/12/2020 59.20p 61.00p 59.20p 61.00p 132969
30/12/2020 60.80p 60.80p 59.00p 59.00p 81778
29/12/2020 61.20p 61.20p 58.20p 58.20p 304868
24/12/2020 58.80p 61.00p 58.40p 61.00p 28876
23/12/2020 57.00p 60.80p 56.15p 58.40p 484020
22/12/2020 57.00p 59.40p 56.20p 56.20p 366916
21/12/2020 58.00p 59.40p 56.80p 59.40p 479124
18/12/2020 61.40p 61.49p 58.20p 59.00p 958027
17/12/2020 60.40p 62.00p 60.40p 61.60p 171998
16/12/2020 61.60p 61.60p 61.20p 61.60p 206704
15/12/2020 60.80p 61.51p 60.52p 60.60p 69441
14/12/2020 61.60p 61.60p 59.00p 61.60p 73331
11/12/2020 61.80p 62.00p 58.82p 61.30p 169557
10/12/2020 62.00p 63.00p 61.81p 62.20p 71489
09/12/2020 63.60p 63.95p 62.00p 62.40p 200021
08/12/2020 64.00p 64.60p 63.00p 63.60p 92040
07/12/2020 66.00p 66.00p 62.80p 62.80p 212496
04/12/2020 65.40p 66.00p 65.00p 66.00p 135968
03/12/2020 64.80p 65.86p 63.77p 65.40p 250780
02/12/2020 60.80p 65.00p 60.38p 65.00p 422783

*Close Price adjusted for both dividends and splits