Boardwalk Real Estate Investment Trust (BOWFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:57AM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| Apr 25, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 4,100 |
| Apr 24, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Apr 23, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 11,900 |
| Apr 22, 2024 | 53.36 | 54.00 | 53.36 | 54.00 | 54.00 | 14,400 |
| Apr 19, 2024 | 51.72 | 52.16 | 51.72 | 52.16 | 52.16 | 200 |
| Apr 18, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 9,300 |
| Apr 17, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 4,200 |
| Apr 16, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 5,900 |
| Apr 15, 2024 | 52.77 | 52.77 | 52.39 | 52.39 | 52.39 | 3,400 |
| Apr 12, 2024 | 52.60 | 52.60 | 52.55 | 52.60 | 52.60 | 2,500 |
| Apr 11, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 400 |
| Apr 10, 2024 | 57.62 | 57.62 | 53.29 | 53.29 | 53.29 | 7,500 |
| Apr 09, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 4,700 |
| Apr 08, 2024 | 51.22 | 53.77 | 51.22 | 53.77 | 53.77 | 11,500 |
| Apr 05, 2024 | 53.74 | 53.79 | 53.60 | 53.60 | 53.60 | 6,300 |
| Apr 04, 2024 | 54.76 | 54.76 | 54.38 | 54.38 | 54.38 | 15,200 |
| Apr 03, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 11,000 |
| Apr 02, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 3,400 |
| Apr 01, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 1,400 |
| Mar 28, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 9,700 |
| Mar 27, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 5,700 |
| Mar 27, 2024 | 0.088 Dividend | |||||
| Mar 26, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.64 | 600 |
| Mar 25, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.07 | 5,900 |
| Mar 22, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.86 | - |
| Mar 21, 2024 | 58.84 | 58.95 | 58.84 | 58.95 | 58.86 | 6,500 |
| Mar 20, 2024 | 58.39 | 58.51 | 58.39 | 58.51 | 58.42 | 7,300 |
| Mar 19, 2024 | 58.22 | 58.38 | 58.22 | 58.37 | 58.28 | 4,900 |
| Mar 18, 2024 | 57.25 | 57.25 | 57.18 | 57.18 | 57.09 | 2,400 |
| Mar 15, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | - |
| Mar 14, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 9,700 |
| Mar 13, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 700 |
| Mar 12, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 3,300 |
| Mar 11, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 4,900 |
| Mar 08, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.21 | 1,200 |
| Mar 07, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.09 | 500 |
| Mar 06, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.16 | 500 |
| Mar 05, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.16 | 2,800 |
| Mar 04, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.16 | 10,100 |
| Mar 01, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.83 | - |
| Feb 29, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.83 | 9,700 |
| Feb 28, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.02 | 1,700 |
| Feb 28, 2024 | 0.072 Dividend | |||||
| Feb 27, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.47 | - |
| Feb 26, 2024 | 57.61 | 57.63 | 57.61 | 57.63 | 57.47 | 900 |
| Feb 23, 2024 | 56.38 | 56.38 | 56.37 | 56.37 | 56.21 | 12,000 |
| Feb 22, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.25 | 2,400 |
| Feb 21, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.25 | 1,100 |
| Feb 20, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.63 | 5,200 |
| Feb 16, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.63 | - |
| Feb 15, 2024 | 53.75 | 53.78 | 53.72 | 53.78 | 53.63 | 2,400 |
| Feb 14, 2024 | 52.05 | 52.85 | 52.05 | 52.85 | 52.70 | 2,700 |
| Feb 13, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.95 | 2,400 |
| Feb 12, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.92 | 4,700 |
| Feb 09, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.65 | 1,700 |
| Feb 08, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.64 | 8,300 |
| Feb 07, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.64 | 6,000 |
| Feb 06, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | 1,700 |
| Feb 05, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | - |
| Feb 02, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | - |
| Feb 01, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.74 | 2,600 |
| Jan 31, 2024 | 51.80 | 51.89 | 51.80 | 51.89 | 51.74 | 3,500 |
| Jan 30, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.24 | 900 |
| Jan 30, 2024 | 0.073 Dividend | |||||
| Jan 29, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | 4,900 |
| Jan 26, 2024 | 52.28 | 52.33 | 52.28 | 52.33 | 52.11 | 8,300 |
| Jan 25, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.03 | 6,000 |
| Jan 24, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.73 | 3,300 |
| Jan 23, 2024 | 52.94 | 52.95 | 52.94 | 52.95 | 52.73 | 1,200 |
| Jan 22, 2024 | 52.71 | 52.79 | 52.70 | 52.74 | 52.52 | 2,100 |
| Jan 19, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.82 | 900 |
| Jan 18, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.65 | 7,100 |
| Jan 17, 2024 | 50.84 | 50.86 | 50.84 | 50.86 | 50.65 | 25,800 |
| Jan 16, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.50 | 1,500 |
| Jan 12, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.83 | - |
| Jan 11, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.83 | 9,500 |
| Jan 10, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.52 | 33,600 |
| Jan 09, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.52 | - |
| Jan 08, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.52 | 3,400 |
| Jan 05, 2024 | 51.77 | 51.99 | 51.16 | 51.16 | 50.95 | 8,900 |
| Jan 04, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.60 | 9,300 |
| Jan 03, 2024 | 51.85 | 51.85 | 51.58 | 51.58 | 51.36 | 3,900 |
| Jan 02, 2024 | 53.45 | 53.45 | 52.40 | 52.40 | 52.18 | 2,500 |
| Dec 29, 2023 | 53.99 | 53.99 | 53.80 | 53.80 | 53.58 | 900 |
| Dec 28, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | 1,500 |
| Dec 28, 2023 | 0.074 Dividend | |||||
| Dec 27, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.26 | 2,000 |
| Dec 26, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.26 | - |
| Dec 22, 2023 | 52.17 | 53.56 | 52.17 | 53.56 | 53.26 | 2,700 |
| Dec 21, 2023 | 52.44 | 52.46 | 51.83 | 52.17 | 51.88 | 5,100 |
| Dec 20, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 51.87 | 17,300 |
| Dec 19, 2023 | 51.97 | 52.00 | 51.92 | 51.94 | 51.65 | 5,800 |
| Dec 18, 2023 | 51.86 | 51.86 | 51.78 | 51.78 | 51.49 | 15,100 |
| Dec 15, 2023 | 51.70 | 52.19 | 51.44 | 52.19 | 51.90 | 30,200 |
| Dec 14, 2023 | 55.63 | 55.63 | 55.08 | 55.20 | 54.89 | 21,700 |
| Dec 13, 2023 | 53.11 | 54.19 | 53.07 | 54.14 | 53.84 | 8,800 |
| Dec 12, 2023 | 53.30 | 53.30 | 53.19 | 53.19 | 52.89 | 29,300 |
| Dec 11, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.71 | 9,200 |
| Dec 08, 2023 | 53.00 | 53.00 | 52.04 | 53.00 | 52.71 | 11,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.