U.S. markets open in 1 hour 24 minutes
F S&P 500
5,535.25 -1.75 (-0.03%) F Dow Jones
39,433.00 -93.00 (-0.24%) F Nasdaq
19,992.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,324.70 -6.10 (-0.26%)
Boardwalk Real Estate Investment Trust (BOWFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:45AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 24 jun 2024 | 50.62 | 51.16 | 50.62 | 51.16 | 51.16 | 900 |
| 21 jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 200 |
| 20 jun 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 18 jun 2024 | 50.69 | 50.85 | 50.69 | 50.84 | 50.84 | 1,200 |
| 17 jun 2024 | 50.27 | 50.38 | 50.27 | 50.38 | 50.38 | 300 |
| 14 jun 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 13 jun 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 12 jun 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 100 |
| 11 jun 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 10 jun 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 100 |
| 07 jun 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 06 jun 2024 | 52.85 | 52.85 | 52.67 | 52.72 | 52.72 | 4,700 |
| 05 jun 2024 | 51.69 | 52.71 | 51.55 | 52.71 | 52.71 | 18,700 |
| 04 jun 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 28,100 |
| 03 jun 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1,600 |
| 31 may 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 5,100 |
| 31 may 2024 | 0.088 Dividendo | |||||
| 30 may 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.53 | 12,400 |
| 29 may 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.01 | 3,000 |
| 28 may 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.01 | 3,100 |
| 24 may 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.05 | 200 |
| 23 may 2024 | 52.88 | 52.88 | 52.06 | 52.06 | 51.97 | 3,500 |
| 22 may 2024 | 53.04 | 53.05 | 52.74 | 52.74 | 52.65 | 4,600 |
| 21 may 2024 | 53.25 | 53.25 | 53.14 | 53.14 | 53.05 | 6,300 |
| 20 may 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.91 | 700 |
| 17 may 2024 | 53.33 | 53.51 | 53.33 | 53.44 | 53.35 | 7,100 |
| 16 may 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.09 | 1,800 |
| 15 may 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.09 | 3,300 |
| 14 may 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.39 | 7,700 |
| 13 may 2024 | 53.30 | 53.54 | 53.30 | 53.54 | 53.45 | 7,700 |
| 10 may 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.33 | 2,900 |
| 09 may 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.08 | 16,000 |
| 08 may 2024 | 53.44 | 53.44 | 52.17 | 52.17 | 52.08 | 7,700 |
| 07 may 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.87 | 9,400 |
| 06 may 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.38 | 12,700 |
| 03 may 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.38 | 9,200 |
| 02 may 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.38 | 7,500 |
| 01 may 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.38 | 6,200 |
| 30 abr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.38 | 15,300 |
| 29 abr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.38 | 15,400 |
| 29 abr 2024 | 0.088 Dividendo | |||||
| 26 abr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.06 | - |
| 25 abr 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.06 | 4,100 |
| 24 abr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.41 | - |
| 23 abr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.41 | 11,900 |
| 22 abr 2024 | 53.36 | 54.00 | 53.36 | 54.00 | 53.82 | 14,400 |
| 19 abr 2024 | 51.72 | 52.16 | 51.72 | 52.16 | 51.98 | 200 |
| 18 abr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.08 | 9,300 |
| 17 abr 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.65 | 4,200 |
| 16 abr 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.65 | 5,900 |
| 15 abr 2024 | 52.77 | 52.77 | 52.39 | 52.39 | 52.21 | 3,400 |
| 12 abr 2024 | 52.60 | 52.60 | 52.55 | 52.60 | 52.42 | 2,500 |
| 11 abr 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.26 | 400 |
| 10 abr 2024 | 57.62 | 57.62 | 53.29 | 53.29 | 53.11 | 7,500 |
| 09 abr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.59 | 4,700 |
| 08 abr 2024 | 51.22 | 53.77 | 51.22 | 53.77 | 53.59 | 11,500 |
| 05 abr 2024 | 53.74 | 53.79 | 53.60 | 53.60 | 53.42 | 6,300 |
| 04 abr 2024 | 54.76 | 54.76 | 54.38 | 54.38 | 54.20 | 15,200 |
| 03 abr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.74 | 11,000 |
| 02 abr 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.00 | 3,400 |
| 01 abr 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.00 | 1,400 |
| 28 mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.00 | 9,700 |
| 27 mar 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.45 | 5,700 |
| 27 mar 2024 | 0.088 Dividendo | |||||
| 26 mar 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.45 | 600 |
| 25 mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.88 | 5,900 |
| 22 mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.66 | - |
| 21 mar 2024 | 58.84 | 58.95 | 58.84 | 58.95 | 58.66 | 6,500 |
| 20 mar 2024 | 58.39 | 58.51 | 58.39 | 58.51 | 58.22 | 7,300 |
| 19 mar 2024 | 58.22 | 58.38 | 58.22 | 58.37 | 58.08 | 4,900 |
| 18 mar 2024 | 57.25 | 57.25 | 57.18 | 57.18 | 56.90 | 2,400 |
| 15 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.02 | - |
| 14 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.02 | 9,700 |
| 13 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.02 | 700 |
| 12 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.02 | 3,300 |
| 11 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.02 | 4,900 |
| 08 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.02 | 1,200 |
| 07 mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 56.90 | 500 |
| 06 mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.97 | 500 |
| 05 mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.97 | 2,800 |
| 04 mar 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.97 | 10,100 |
| 01 mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.64 | - |
| 29 feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.64 | 9,700 |
| 28 feb 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 56.83 | 1,700 |
| 28 feb 2024 | 0.072 Dividendo | |||||
| 27 feb 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.27 | - |
| 26 feb 2024 | 57.61 | 57.63 | 57.61 | 57.63 | 57.27 | 900 |
| 23 feb 2024 | 56.38 | 56.38 | 56.37 | 56.37 | 56.02 | 12,000 |
| 22 feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.06 | 2,400 |
| 21 feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.06 | 1,100 |
| 20 feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.45 | 5,200 |
| 16 feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.45 | - |
| 15 feb 2024 | 53.75 | 53.78 | 53.72 | 53.78 | 53.45 | 2,400 |
| 14 feb 2024 | 52.05 | 52.85 | 52.05 | 52.85 | 52.52 | 2,700 |
| 13 feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.78 | 2,400 |
| 12 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 53.74 | 4,700 |
| 09 feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.47 | 1,700 |
| 08 feb 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.46 | 8,300 |
| 07 feb 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.46 | 6,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.