Boardwalk Real Estate Investment Trust (BOWFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:51PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 2,900 |
| May 09, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 16,000 |
| May 08, 2024 | 53.44 | 53.44 | 52.17 | 52.17 | 52.17 | 7,700 |
| May 07, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 9,400 |
| May 06, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 12,700 |
| May 03, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 9,200 |
| May 02, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 7,500 |
| May 01, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 6,200 |
| Apr 30, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 15,300 |
| Apr 29, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 15,400 |
| Apr 29, 2024 | 0.088 Dividend | |||||
| Apr 26, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.15 | - |
| Apr 25, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.15 | 4,100 |
| Apr 24, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.51 | - |
| Apr 23, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.51 | 11,900 |
| Apr 22, 2024 | 53.36 | 54.00 | 53.36 | 54.00 | 53.91 | 14,400 |
| Apr 19, 2024 | 51.72 | 52.16 | 51.72 | 52.16 | 52.07 | 200 |
| Apr 18, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.17 | 9,300 |
| Apr 17, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.74 | 4,200 |
| Apr 16, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.74 | 5,900 |
| Apr 15, 2024 | 52.77 | 52.77 | 52.39 | 52.39 | 52.30 | 3,400 |
| Apr 12, 2024 | 52.60 | 52.60 | 52.55 | 52.60 | 52.51 | 2,500 |
| Apr 11, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.35 | 400 |
| Apr 10, 2024 | 57.62 | 57.62 | 53.29 | 53.29 | 53.20 | 7,500 |
| Apr 09, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.68 | 4,700 |
| Apr 08, 2024 | 51.22 | 53.77 | 51.22 | 53.77 | 53.68 | 11,500 |
| Apr 05, 2024 | 53.74 | 53.79 | 53.60 | 53.60 | 53.51 | 6,300 |
| Apr 04, 2024 | 54.76 | 54.76 | 54.38 | 54.38 | 54.29 | 15,200 |
| Apr 03, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.84 | 11,000 |
| Apr 02, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.10 | 3,400 |
| Apr 01, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.10 | 1,400 |
| Mar 28, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.10 | 9,700 |
| Mar 27, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.55 | 5,700 |
| Mar 27, 2024 | 0.088 Dividend | |||||
| Mar 26, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.55 | 600 |
| Mar 25, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.98 | 5,900 |
| Mar 22, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.76 | - |
| Mar 21, 2024 | 58.84 | 58.95 | 58.84 | 58.95 | 58.76 | 6,500 |
| Mar 20, 2024 | 58.39 | 58.51 | 58.39 | 58.51 | 58.32 | 7,300 |
| Mar 19, 2024 | 58.22 | 58.38 | 58.22 | 58.37 | 58.18 | 4,900 |
| Mar 18, 2024 | 57.25 | 57.25 | 57.18 | 57.18 | 57.00 | 2,400 |
| Mar 15, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.12 | - |
| Mar 14, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.12 | 9,700 |
| Mar 13, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.12 | 700 |
| Mar 12, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.12 | 3,300 |
| Mar 11, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.12 | 4,900 |
| Mar 08, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.12 | 1,200 |
| Mar 07, 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.00 | 500 |
| Mar 06, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.07 | 500 |
| Mar 05, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.07 | 2,800 |
| Mar 04, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.07 | 10,100 |
| Mar 01, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.74 | - |
| Feb 29, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.74 | 9,700 |
| Feb 28, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 56.93 | 1,700 |
| Feb 28, 2024 | 0.072 Dividend | |||||
| Feb 27, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.37 | - |
| Feb 26, 2024 | 57.61 | 57.63 | 57.61 | 57.63 | 57.37 | 900 |
| Feb 23, 2024 | 56.38 | 56.38 | 56.37 | 56.37 | 56.12 | 12,000 |
| Feb 22, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.16 | 2,400 |
| Feb 21, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.16 | 1,100 |
| Feb 20, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.54 | 5,200 |
| Feb 16, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.54 | - |
| Feb 15, 2024 | 53.75 | 53.78 | 53.72 | 53.78 | 53.54 | 2,400 |
| Feb 14, 2024 | 52.05 | 52.85 | 52.05 | 52.85 | 52.61 | 2,700 |
| Feb 13, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.87 | 2,400 |
| Feb 12, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.83 | 4,700 |
| Feb 09, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.56 | 1,700 |
| Feb 08, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.56 | 8,300 |
| Feb 07, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.56 | 6,000 |
| Feb 06, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.66 | 1,700 |
| Feb 05, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.66 | - |
| Feb 02, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.66 | - |
| Feb 01, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.66 | 2,600 |
| Jan 31, 2024 | 51.80 | 51.89 | 51.80 | 51.89 | 51.66 | 3,500 |
| Jan 30, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.16 | 900 |
| Jan 30, 2024 | 0.073 Dividend | |||||
| Jan 29, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.69 | 4,900 |
| Jan 26, 2024 | 52.28 | 52.33 | 52.28 | 52.33 | 52.03 | 8,300 |
| Jan 25, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.95 | 6,000 |
| Jan 24, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.64 | 3,300 |
| Jan 23, 2024 | 52.94 | 52.95 | 52.94 | 52.95 | 52.64 | 1,200 |
| Jan 22, 2024 | 52.71 | 52.79 | 52.70 | 52.74 | 52.43 | 2,100 |
| Jan 19, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.74 | 900 |
| Jan 18, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.56 | 7,100 |
| Jan 17, 2024 | 50.84 | 50.86 | 50.84 | 50.86 | 50.56 | 25,800 |
| Jan 16, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.42 | 1,500 |
| Jan 12, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.74 | - |
| Jan 11, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.74 | 9,500 |
| Jan 10, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.44 | 33,600 |
| Jan 09, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.44 | - |
| Jan 08, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.44 | 3,400 |
| Jan 05, 2024 | 51.77 | 51.99 | 51.16 | 51.16 | 50.86 | 8,900 |
| Jan 04, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.52 | 9,300 |
| Jan 03, 2024 | 51.85 | 51.85 | 51.58 | 51.58 | 51.28 | 3,900 |
| Jan 02, 2024 | 53.45 | 53.45 | 52.40 | 52.40 | 52.10 | 2,500 |
| Dec 29, 2023 | 53.99 | 53.99 | 53.80 | 53.80 | 53.49 | 900 |
| Dec 28, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 53.69 | 1,500 |
| Dec 28, 2023 | 0.074 Dividend | |||||
| Dec 27, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.17 | 2,000 |
| Dec 26, 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.17 | - |
| *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.