Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Property Partners L (TSX: BPY-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.47 30.70 30.05 30.06 77,376 -0.41(-1.35%)
Oct 30, 2017 30.48 30.80 30.37 30.47 85,020 +0.00(+0.00%)
Oct 27, 2017 30.78 30.33 30.47 127,543 -0.23(-0.75%)
Oct 26, 2017 30.60 30.81 30.51 30.70 32,010 +0.07(+0.23%)
Oct 25, 2017 31.00 31.00 30.62 30.63 74,898 -0.31(-1.00%)
Oct 24, 2017 30.77 30.98 30.70 30.94 50,197 +0.23(+0.75%)
Oct 23, 2017 30.67 30.79 30.62 30.71 49,553 +0.07(+0.23%)
Oct 20, 2017 30.55 30.84 30.28 30.64 87,944 +0.16(+0.52%)
Oct 19, 2017 30.39 30.55 30.28 30.48 70,242 -0.02(-0.07%)
Oct 18, 2017 30.48 30.57 30.38 30.50 37,164 -0.04(-0.13%)
Oct 17, 2017 30.40 30.57 30.33 30.54 49,059 +0.15(+0.49%)
Oct 16, 2017 30.92 31.02 30.20 30.39 199,915 -0.56(-1.81%)
Oct 13, 2017 30.94 31.10 30.90 30.95 111,190 +0.06(+0.19%)
Oct 12, 2017 30.62 30.95 30.42 30.89 110,817 +0.39(+1.28%)
Oct 11, 2017 30.17 30.75 30.17 30.50 139,473 +0.33(+1.09%)
Oct 10, 2017 29.86 30.24 29.82 30.17 190,532 +0.42(+1.41%)
Oct 06, 2017 29.56 29.89 29.55 29.75 72,274 +0.24(+0.81%)
Oct 05, 2017 30.12 30.23 29.43 29.51 238,893 -0.06(-0.20%)
Oct 04, 2017 29.34 30.37 29.05 29.57 217,821 +0.72(+2.50%)
Oct 03, 2017 29.43 29.43 28.75 28.85 100,381 -0.33(-1.13%)
Oct 02, 2017 29.09 29.35 29.00 29.18 62,588 +0.13(+0.45%)
Sep 29, 2017 29.32 29.46 29.00 29.05 95,697 -0.32(-1.09%)
Sep 28, 2017 29.23 29.39 28.94 29.37 59,489 +0.13(+0.44%)
Sep 27, 2017 28.53 29.24 28.53 29.24 134,833 +0.66(+2.31%)
Sep 26, 2017 28.87 28.88 28.57 28.58 110,861 -0.18(-0.63%)
Sep 25, 2017 28.65 28.90 28.60 28.76 48,162 +0.10(+0.35%)
Sep 22, 2017 28.60 28.95 28.51 28.66 73,320 +0.08(+0.28%)
Sep 21, 2017 28.83 28.86 28.50 28.58 105,028 -0.25(-0.87%)
Sep 20, 2017 28.63 28.80 28.46 28.83 64,541 +0.20(+0.70%)
Sep 19, 2017 28.97 28.62 28.63 39,358 -0.30(-1.04%)
Sep 18, 2017 28.86 28.98 28.63 28.93 65,207 -0.07(-0.24%)
Sep 15, 2017 28.27 29.00 28.01 29.00 626,294 +0.66(+2.33%)
Sep 14, 2017 28.60 28.60 28.30 28.34 138,134 -0.23(-0.81%)
Sep 13, 2017 28.65 28.81 28.52 28.57 86,753 -0.03(-0.10%)
Sep 12, 2017 28.87 29.10 28.58 28.60 103,996 -0.20(-0.69%)
Sep 11, 2017 28.80 28.92 28.59 28.80 691,974 +0.15(+0.52%)
Sep 08, 2017 28.30 28.67 28.01 28.65 110,249 +0.29(+1.02%)
Sep 07, 2017 28.53 28.67 28.35 28.36 54,664 -0.15(-0.53%)
Sep 06, 2017 28.70 28.75 28.42 28.51 108,872 -0.19(-0.66%)
Sep 05, 2017 29.19 29.19 28.68 28.70 99,080 -0.45(-1.54%)
Sep 01, 2017 29.22 29.37 29.10 29.15 90,714 -0.10(-0.34%)
Aug 31, 2017 29.35 29.35 29.16 29.25 83,938 +0.01(+0.03%)
Aug 30, 2017 28.99 29.35 28.99 29.24 74,080 +0.21(+0.72%)
Aug 29, 2017 29.21 29.33 28.99 29.03 70,513 -0.35(-1.19%)
Aug 28, 2017 29.51 29.75 29.36 29.38 53,892 -0.20(-0.68%)
Aug 25, 2017 29.58 29.69 29.48 29.58 76,785 +0.00(+0.00%)
Aug 24, 2017 29.63 29.80 29.50 29.58 68,392 +0.05(+0.17%)
Aug 23, 2017 29.67 29.94 29.50 29.53 79,885 -0.08(-0.27%)
Aug 22, 2017 30.02 30.05 29.56 29.61 66,809 -0.32(-1.07%)
Aug 21, 2017 29.58 30.17 29.55 29.93 61,005 +0.12(+0.40%)
Aug 18, 2017 29.78 29.84 29.58 29.81 76,759 -0.03(-0.10%)
Aug 17, 2017 29.92 30.04 29.78 29.84 62,721 -0.04(-0.13%)
Aug 16, 2017 29.96 30.05 29.77 29.88 40,117 -0.03(-0.10%)
Aug 15, 2017 30.14 30.23 29.82 29.91 1,083,606 -0.26(-0.86%)
Aug 14, 2017 30.22 30.32 30.06 30.17 47,254 +0.14(+0.47%)
Aug 11, 2017 29.60 30.10 29.30 30.03 43,279 -0.06(-0.20%)
Aug 10, 2017 30.29 30.29 29.84 30.09 39,221 -0.01(-0.03%)
Aug 09, 2017 30.21 30.28 30.09 30.10 31,747 -0.15(-0.50%)
Aug 08, 2017 30.07 30.25 29.91 30.25 55,561 +0.24(+0.80%)
Aug 04, 2017 29.93 30.08 29.93 30.01 51,039 +0.04(+0.13%)
Aug 03, 2017 29.55 30.11 29.55 29.97 157,240 +0.42(+1.42%)
Aug 02, 2017 29.14 29.59 29.00 29.55 177,463 +0.51(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.