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
01/12/2020 60.60p 61.00p 59.20p 59.20p 218478
30/11/2020 58.20p 62.57p 57.00p 59.20p 753083
27/11/2020 59.40p 60.40p 56.40p 58.20p 375529
26/11/2020 59.60p 60.18p 58.40p 58.40p 121629
25/11/2020 59.20p 59.60p 57.49p 59.60p 278909
24/11/2020 59.40p 60.00p 57.20p 58.80p 1215826
23/11/2020 60.40p 61.20p 59.60p 59.80p 1344201
20/11/2020 63.20p 63.20p 60.00p 60.40p 283380
19/11/2020 63.00p 63.20p 62.20p 62.40p 117441
18/11/2020 63.00p 63.60p 62.00p 63.60p 229081
17/11/2020 61.40p 62.80p 61.40p 62.80p 163971
16/11/2020 59.60p 62.40p 59.21p 59.80p 270048
13/11/2020 59.80p 60.80p 59.20p 60.80p 63647
12/11/2020 60.60p 60.80p 58.80p 58.80p 129868
10/11/2020 58.40p 58.80p 57.00p 58.60p 290392
09/11/2020 54.00p 59.70p 53.00p 59.00p 423952
06/11/2020 52.80p 53.80p 52.60p 52.80p 148397
05/11/2020 52.60p 53.40p 52.00p 53.20p 328844
04/11/2020 54.00p 54.00p 52.60p 52.60p 247770
03/11/2020 55.20p 56.00p 53.40p 53.40p 191125
02/11/2020 56.60p 57.80p 54.20p 54.20p 138945
30/10/2020 57.00p 57.80p 55.60p 55.60p 90933
29/10/2020 57.40p 59.20p 57.00p 57.00p 45227
28/10/2020 58.00p 59.00p 57.41p 58.00p 82593
27/10/2020 57.60p 57.80p 56.80p 57.40p 101275
26/10/2020 57.40p 58.40p 57.00p 57.20p 47383
23/10/2020 57.60p 58.20p 56.89p 57.00p 183940
22/10/2020 56.60p 57.60p 55.60p 57.20p 199099
21/10/2020 54.40p 56.40p 53.41p 55.80p 180553
20/10/2020 54.00p 55.20p 53.45p 54.00p 86124
19/10/2020 54.40p 55.00p 53.94p 54.00p 167671
16/10/2020 54.00p 55.10p 53.40p 53.80p 118315
15/10/2020 53.40p 55.00p 53.20p 54.80p 138230
14/10/2020 53.20p 54.83p 53.20p 53.40p 153204
13/10/2020 53.40p 54.59p 53.20p 53.20p 190597
12/10/2020 54.40p 54.60p 53.01p 53.80p 150795
09/10/2020 52.80p 54.18p 52.00p 52.80p 136317
08/10/2020 52.00p 53.20p 51.50p 51.80p 312380
07/10/2020 51.80p 55.00p 51.40p 52.80p 129419
06/10/2020 53.00p 55.07p 51.80p 51.80p 243024
05/10/2020 53.40p 54.46p 51.60p 53.00p 158591
02/10/2020 52.00p 53.20p 51.46p 53.00p 215670
01/10/2020 54.80p 54.80p 51.00p 53.20p 230825
30/09/2020 53.00p 54.60p 51.60p 51.60p 259565
29/09/2020 53.60p 53.80p 52.20p 53.00p 132089
28/09/2020 53.20p 53.80p 52.40p 52.40p 184211
25/09/2020 51.60p 52.20p 51.00p 51.60p 217624
24/09/2020 51.20p 52.60p 51.00p 51.00p 110927
23/09/2020 53.20p 54.00p 52.00p 52.00p 181536
22/09/2020 53.40p 54.20p 53.20p 54.00p 261732
21/09/2020 54.40p 55.20p 53.04p 53.40p 167632
18/09/2020 55.20p 56.20p 54.20p 54.20p 513672
17/09/2020 56.00p 57.00p 55.00p 56.80p 121845
16/09/2020 59.40p 59.40p 56.00p 57.40p 91417
15/09/2020 59.40p 59.40p 58.00p 58.00p 102511
14/09/2020 59.60p 62.00p 58.20p 58.40p 89654
11/09/2020 61.00p 61.48p 58.20p 58.40p 220138
10/09/2020 66.20p 67.60p 61.00p 61.00p 821538
09/09/2020 67.40p 69.60p 65.40p 65.40p 410099
08/09/2020 68.00p 70.00p 67.60p 69.20p 138825
07/09/2020 68.00p 69.80p 67.80p 67.80p 68532
04/09/2020 68.20p 70.00p 66.50p 68.40p 254035
03/09/2020 68.80p 70.00p 66.40p 69.80p 213692
02/09/2020 68.60p 69.00p 67.02p 68.40p 134164
01/09/2020 66.60p 68.00p 66.20p 68.00p 97718
28/08/2020 68.00p 69.40p 66.00p 68.00p 148731
27/08/2020 66.20p 67.80p 66.15p 67.20p 267539
26/08/2020 66.00p 67.20p 65.20p 67.20p 82379
25/08/2020 65.00p 66.00p 64.20p 65.80p 230846
24/08/2020 63.80p 65.00p 63.80p 65.00p 131829
21/08/2020 63.40p 64.40p 61.50p 64.20p 196652
20/08/2020 63.60p 63.80p 61.60p 63.00p 122173
19/08/2020 63.60p 63.60p 60.60p 61.20p 130859
18/08/2020 63.80p 63.80p 60.00p 60.00p 127639
17/08/2020 63.80p 63.80p 62.00p 62.20p 74414
14/08/2020 63.00p 63.80p 59.80p 61.80p 172089
13/08/2020 57.60p 63.60p 57.60p 63.60p 159826
12/08/2020 58.00p 59.00p 56.79p 59.00p 103052
11/08/2020 56.80p 58.60p 56.80p 57.80p 141404
10/08/2020 58.00p 58.60p 56.98p 57.80p 130992
07/08/2020 55.00p 57.80p 55.00p 57.80p 185500
06/08/2020 54.40p 56.60p 54.40p 55.00p 105206
05/08/2020 54.60p 56.80p 54.60p 55.00p 226852
04/08/2020 54.00p 56.29p 54.00p 54.60p 74022
03/08/2020 54.00p 56.00p 53.60p 54.40p 214794
31/07/2020 55.20p 56.00p 53.15p 54.80p 334036
30/07/2020 53.60p 55.29p 52.60p 52.60p 122928
29/07/2020 53.60p 53.60p 52.40p 52.80p 206381
28/07/2020 53.00p 53.40p 52.40p 52.60p 99585
27/07/2020 54.00p 54.20p 52.40p 52.40p 137260
24/07/2020 54.80p 58.60p 54.00p 54.00p 129015
23/07/2020 55.20p 55.60p 54.90p 55.00p 171780
22/07/2020 56.00p 56.08p 54.60p 54.60p 98666
21/07/2020 59.00p 59.60p 55.60p 55.60p 249989
20/07/2020 59.00p 59.40p 58.00p 58.00p 98280
17/07/2020 61.00p 61.00p 58.20p 59.40p 225144
16/07/2020 60.80p 61.19p 59.60p 59.60p 97733
15/07/2020 62.60p 62.80p 59.80p 61.00p 55930
14/07/2020 62.40p 63.50p 59.83p 62.40p 278975
13/07/2020 62.80p 63.80p 60.63p 63.80p 183785
10/07/2020 59.60p 62.80p 59.60p 61.80p 199613
09/07/2020 61.20p 61.20p 59.40p 59.40p 210112
08/07/2020 60.80p 61.00p 60.33p 60.60p 151754
07/07/2020 60.20p 61.00p 60.20p 61.00p 84774
06/07/2020 59.60p 62.00p 59.60p 61.80p 236999
03/07/2020 59.20p 60.80p 59.20p 60.00p 169205
02/07/2020 61.00p 61.00p 58.20p 60.00p 163682
01/07/2020 54.40p 60.20p 54.40p 58.80p 137877
30/06/2020 53.40p 56.00p 51.36p 56.00p 349045
29/06/2020 52.60p 53.40p 51.00p 53.40p 272779
26/06/2020 52.00p 53.80p 52.00p 52.60p 292964
25/06/2020 51.00p 53.40p 51.00p 51.80p 411783
24/06/2020 53.80p 53.80p 50.00p 51.20p 336404
23/06/2020 54.00p 54.00p 51.00p 51.40p 213612
22/06/2020 52.60p 54.34p 51.43p 52.40p 194967
19/06/2020 53.00p 55.20p 51.00p 51.00p 378969
18/06/2020 53.40p 55.51p 52.00p 53.00p 208734
17/06/2020 56.00p 56.00p 53.40p 53.40p 180315
16/06/2020 55.40p 56.80p 55.07p 55.20p 273175
15/06/2020 56.80p 56.80p 55.20p 56.00p 191082
11/06/2020 59.20p 59.20p 56.00p 57.20p 400830
10/06/2020 62.40p 62.40p 59.00p 59.80p 306947
09/06/2020 63.60p 63.60p 60.20p 61.80p 512063
08/06/2020 62.00p 63.40p 59.66p 61.00p 207260
05/06/2020 60.60p 62.51p 58.64p 61.80p 361197
04/06/2020 60.80p 60.88p 58.20p 59.20p 294287
03/06/2020 60.20p 60.80p 58.80p 60.20p 215366
02/06/2020 60.00p 60.00p 57.00p 59.00p 199113
01/06/2020 57.20p 59.80p 57.20p 58.80p 128159
29/05/2020 58.80p 60.00p 56.60p 60.00p 451805
28/05/2020 56.20p 59.20p 56.20p 59.20p 95909
27/05/2020 56.00p 57.62p 56.00p 57.60p 160702
26/05/2020 55.20p 57.00p 55.20p 56.40p 95916
25/05/2020 54.00p 56.00p 53.20p 53.20p 190056
22/05/2020 54.00p 56.00p 53.20p 53.20p 190056
21/05/2020 51.20p 56.00p 51.20p 55.00p 294619
20/05/2020 52.60p 53.60p 50.20p 52.40p 672980
19/05/2020 51.00p 52.60p 50.20p 52.40p 212621
18/05/2020 51.20p 51.20p 49.40p 50.20p 188633
15/05/2020 50.00p 51.20p 48.50p 49.50p 556845
14/05/2020 52.00p 52.16p 47.00p 49.40p 1145076
13/05/2020 51.80p 52.16p 49.00p 49.10p 882865
12/05/2020 52.00p 52.00p 50.20p 51.80p 286255
11/05/2020 50.60p 52.00p 48.93p 50.40p 246293
08/05/2020 46.00p 50.40p 46.00p 50.40p 269363
07/05/2020 46.00p 50.40p 46.00p 50.40p 269363
06/05/2020 46.00p 48.00p 46.00p 47.30p 165177
05/05/2020 46.60p 48.23p 45.70p 46.00p 677380
04/05/2020 49.30p 50.40p 46.60p 46.60p 1428868
01/05/2020 49.20p 51.16p 49.20p 49.50p 296252
30/04/2020 53.00p 53.60p 51.60p 52.00p 315451
29/04/2020 51.80p 52.80p 49.75p 52.00p 1723449
28/04/2020 51.60p 52.00p 50.00p 50.20p 505992
27/04/2020 51.20p 51.20p 50.00p 50.00p 1991352
24/04/2020 52.60p 52.60p 50.00p 50.00p 175812
23/04/2020 49.50p 52.80p 49.50p 52.80p 673790
22/04/2020 50.60p 52.00p 48.60p 50.00p 344553
21/04/2020 50.80p 50.80p 48.50p 50.00p 230881
20/04/2020 51.00p 53.20p 49.40p 50.60p 416361
17/04/2020 49.30p 52.80p 49.30p 52.80p 322617
16/04/2020 49.10p 50.40p 45.60p 50.40p 450487
15/04/2020 49.00p 50.40p 47.60p 50.00p 279047
14/04/2020 52.60p 53.00p 49.10p 50.40p 343454
09/04/2020 55.00p 56.40p 50.00p 50.00p 326621
08/04/2020 55.60p 56.00p 54.20p 54.20p 161986
07/04/2020 56.20p 59.80p 55.40p 55.40p 305734
06/04/2020 58.00p 58.40p 56.00p 56.60p 360670
03/04/2020 61.40p 61.40p 54.00p 54.00p 276970
02/04/2020 66.40p 66.40p 59.00p 59.00p 454732
01/04/2020 66.40p 67.60p 64.40p 65.60p 359777
31/03/2020 66.80p 70.80p 66.80p 69.20p 353874
30/03/2020 55.00p 70.80p 55.00p 68.00p 567195
27/03/2020 53.00p 58.00p 53.00p 56.00p 638297
26/03/2020 48.20p 55.00p 46.52p 55.00p 672568
25/03/2020 50.20p 51.62p 47.10p 47.10p 1191617
24/03/2020 43.80p 49.40p 43.49p 47.40p 492758
23/03/2020 43.80p 47.00p 43.00p 43.00p 512141
20/03/2020 43.20p 46.40p 41.32p 44.20p 749842
19/03/2020 40.80p 42.20p 39.50p 41.40p 636904
18/03/2020 52.00p 62.00p 40.30p 41.00p 1067411
17/03/2020 65.00p 65.00p 50.00p 50.00p 463925
16/03/2020 66.00p 66.98p 62.20p 62.20p 591778
13/03/2020 66.40p 68.40p 66.00p 66.00p 835096
12/03/2020 68.00p 68.26p 65.40p 65.80p 287467
11/03/2020 72.00p 73.07p 70.20p 70.20p 208932
10/03/2020 73.00p 73.40p 72.00p 72.60p 269181
09/03/2020 71.00p 72.20p 69.05p 71.40p 436024
06/03/2020 74.00p 74.00p 72.60p 72.60p 248661
05/03/2020 75.00p 75.11p 72.04p 73.60p 736235
04/03/2020 76.20p 78.00p 74.60p 74.60p 306078
03/03/2020 77.20p 79.80p 75.20p 75.20p 789736
02/03/2020 77.60p 79.80p 76.00p 76.00p 246645
28/02/2020 80.40p 80.40p 76.80p 77.20p 633267
27/02/2020 81.80p 82.00p 80.20p 80.20p 334901
26/02/2020 83.80p 83.80p 80.20p 80.80p 181724
25/02/2020 82.20p 83.80p 81.80p 82.00p 339647
24/02/2020 83.00p 83.20p 82.00p 82.00p 198096
21/02/2020 83.40p 84.75p 83.00p 83.00p 106995
20/02/2020 85.60p 85.60p 82.00p 82.80p 343889
19/02/2020 85.00p 85.80p 84.00p 84.00p 468719

*Close Price adjusted for both dividends and splits