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, 2019 25.21 25.21 24.78 24.82 893,800 -0.31(-1.23%)
Oct 30, 2019 25.52 25.54 25.11 25.13 357,136 -0.33(-1.30%)
Oct 29, 2019 25.15 25.49 25.09 25.46 369,201 +0.29(+1.15%)
Oct 28, 2019 25.20 25.23 25.05 25.17 425,026 +0.05(+0.20%)
Oct 25, 2019 25.24 25.24 25.03 25.12 320,894 -0.05(-0.20%)
Oct 24, 2019 25.55 25.55 25.06 25.17 341,165 -0.35(-1.37%)
Oct 23, 2019 25.69 25.70 25.39 25.52 272,880 -0.12(-0.47%)
Oct 22, 2019 25.45 25.66 25.34 25.64 274,043 +0.30(+1.18%)
Oct 21, 2019 25.00 25.38 24.95 25.34 349,439 +0.42(+1.69%)
Oct 18, 2019 25.15 25.15 24.89 24.92 564,799 -0.08(-0.32%)
Oct 17, 2019 25.19 25.19 24.96 25.00 471,366 -0.12(-0.48%)
Oct 16, 2019 25.33 25.41 25.10 25.12 467,291 -0.25(-0.99%)
Oct 15, 2019 25.52 25.64 25.28 25.37 226,270 -0.06(-0.24%)
Oct 11, 2019 25.43 25.43 25.43 0 +0.28(+1.11%)
Oct 10, 2019 25.25 25.28 25.06 25.15 288,402 -0.02(-0.08%)
Oct 09, 2019 25.32 25.46 25.17 25.17 366,035 -0.02(-0.08%)
Oct 08, 2019 25.61 25.61 25.12 25.19 628,456 -0.39(-1.52%)
Oct 07, 2019 25.34 25.73 25.25 25.58 384,454 +0.30(+1.19%)
Oct 04, 2019 25.41 25.45 25.26 25.28 383,757 -0.05(-0.20%)
Oct 03, 2019 25.51 25.53 25.18 25.33 328,671 -0.10(-0.39%)
Oct 02, 2019 25.66 25.75 25.25 25.43 629,245 -0.32(-1.24%)
Oct 01, 2019 26.97 27.03 25.75 25.75 801,862 -1.14(-4.24%)
Sep 30, 2019 27.12 27.25 26.84 26.89 558,391 -0.09(-0.33%)
Sep 27, 2019 27.24 27.24 26.87 26.98 424,837 -0.17(-0.63%)
Sep 26, 2019 26.75 27.20 26.67 27.15 385,607 +0.48(+1.80%)
Sep 25, 2019 26.41 26.69 26.39 26.67 290,967 +0.33(+1.25%)
Sep 24, 2019 26.55 26.57 26.30 26.34 577,288 -0.10(-0.38%)
Sep 23, 2019 26.69 26.69 26.34 26.44 418,037 -0.06(-0.23%)
Sep 20, 2019 26.52 26.54 26.38 26.50 447,879 +0.05(+0.19%)
Sep 19, 2019 26.54 26.57 26.41 26.45 327,107 -0.01(-0.04%)
Sep 18, 2019 26.50 26.54 26.23 26.46 333,708 +0.01(+0.04%)
Sep 17, 2019 26.80 26.88 26.34 26.45 497,307 -0.34(-1.27%)
Sep 16, 2019 26.70 26.81 26.52 26.79 239,111 +0.09(+0.34%)
Sep 13, 2019 26.86 27.00 26.59 26.70 316,418 -0.08(-0.30%)
Sep 12, 2019 26.69 26.90 26.62 26.78 334,747 +0.19(+0.71%)
Sep 11, 2019 26.55 26.67 26.36 26.59 271,581 +0.09(+0.34%)
Sep 10, 2019 26.28 26.51 26.10 26.50 402,136 +0.25(+0.95%)
Sep 09, 2019 25.70 26.25 25.59 26.25 551,183 +0.64(+2.50%)
Sep 06, 2019 25.68 25.68 25.37 25.61 325,269 +0.00(+0.00%)
Sep 05, 2019 25.13 25.63 25.02 25.61 351,764 +0.56(+2.24%)
Sep 04, 2019 25.17 25.31 25.02 25.05 240,336 +0.02(+0.08%)
Sep 03, 2019 25.12 25.16 24.85 25.03 433,783 -0.04(-0.16%)
Aug 30, 2019 25.07 25.07 25.07 0 -0.15(-0.59%)
Aug 29, 2019 25.42 25.45 25.12 25.22 381,762 -0.35(-1.37%)
Aug 28, 2019 25.27 25.60 25.26 25.57 442,866 +0.36(+1.43%)
Aug 27, 2019 25.18 25.54 25.13 25.21 436,377 +0.11(+0.44%)
Aug 26, 2019 25.24 25.31 25.05 25.10 411,433 +0.16(+0.64%)
Aug 23, 2019 25.31 25.47 24.82 24.94 508,137 -0.37(-1.46%)
Aug 22, 2019 25.81 25.81 25.25 25.31 430,511 -0.47(-1.82%)
Aug 21, 2019 26.00 26.00 25.66 25.78 306,558 -0.12(-0.46%)
Aug 20, 2019 25.98 26.30 25.77 25.90 554,352 -0.03(-0.12%)
Aug 19, 2019 25.51 25.95 25.33 25.93 320,988 +0.58(+2.29%)
Aug 16, 2019 25.13 25.52 25.01 25.35 841,016 +0.30(+1.20%)
Aug 15, 2019 25.00 25.36 24.97 25.05 422,932 +0.06(+0.24%)
Aug 14, 2019 25.27 25.37 24.92 24.99 699,261 -0.36(-1.42%)
Aug 13, 2019 25.23 25.64 25.23 25.35 405,269 +0.05(+0.20%)
Aug 12, 2019 25.59 25.59 25.23 25.30 391,465 -0.21(-0.82%)
Aug 09, 2019 25.90 25.92 25.45 25.51 316,556 -0.36(-1.39%)
Aug 08, 2019 25.60 25.91 25.30 25.87 503,426 +0.37(+1.45%)
Aug 07, 2019 24.88 25.67 24.62 25.50 518,695 +0.63(+2.53%)
Aug 06, 2019 24.69 25.07 24.26 24.87 800,569 -0.37(-1.47%)
Aug 02, 2019 25.24 25.24 25.24 0 -0.33(-1.29%)
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.