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 (%)
Nov 30, 2018 23.39 23.55 23.15 23.44 615,450 +0.19(+0.82%)
Nov 29, 2018 23.95 23.95 23.10 23.25 542,581 -0.70(-2.92%)
Nov 28, 2018 24.13 24.15 23.85 23.95 967,066 +0.05(+0.21%)
Nov 27, 2018 24.01 24.11 23.90 23.90 269,081 -0.10(-0.42%)
Nov 26, 2018 24.61 24.61 23.92 24.00 489,622 -0.20(-0.83%)
Nov 23, 2018 24.15 24.28 23.85 24.20 436,458 +0.00(+0.00%)
Nov 22, 2018 24.00 24.35 23.95 24.20 209,072 +0.29(+1.21%)
Nov 21, 2018 24.00 24.10 23.78 23.91 1,134,294 +0.12(+0.50%)
Nov 20, 2018 24.05 24.05 23.40 23.79 703,638 -0.33(-1.37%)
Nov 19, 2018 24.40 24.45 24.09 24.12 337,805 -0.21(-0.86%)
Nov 16, 2018 24.43 24.43 24.06 24.33 1,241,461 -0.10(-0.41%)
Nov 15, 2018 24.98 24.98 24.30 24.43 1,584,587 -0.38(-1.53%)
Nov 14, 2018 25.63 25.63 24.45 24.81 652,745 -0.62(-2.44%)
Nov 13, 2018 25.62 25.73 25.34 25.43 345,271 -0.02(-0.08%)
Nov 12, 2018 25.67 25.67 25.38 25.45 259,058 -0.09(-0.35%)
Nov 09, 2018 25.27 25.77 25.21 25.54 408,936 +0.33(+1.31%)
Nov 08, 2018 25.02 25.21 24.86 25.21 310,090 +0.35(+1.41%)
Nov 07, 2018 24.89 24.98 24.48 24.86 254,810 +0.28(+1.14%)
Nov 06, 2018 24.66 24.73 24.49 24.58 496,006 +0.06(+0.24%)
Nov 05, 2018 24.25 24.65 24.24 24.52 516,180 +0.41(+1.70%)
Nov 02, 2018 24.73 24.73 24.11 24.11 1,066,138 -0.41(-1.67%)
Nov 01, 2018 25.54 25.54 24.46 24.52 832,380 -0.94(-3.69%)
Oct 31, 2018 26.00 26.00 25.20 25.46 595,016 +0.25(+0.99%)
Oct 30, 2018 25.08 25.22 24.82 25.21 512,354 +0.39(+1.57%)
Oct 29, 2018 25.10 25.14 24.75 24.82 424,431 +0.08(+0.32%)
Oct 26, 2018 25.09 25.22 24.55 24.74 307,255 -0.46(-1.83%)
Oct 25, 2018 25.40 25.44 25.10 25.20 518,208 +0.11(+0.44%)
Oct 24, 2018 25.41 25.41 25.09 25.09 588,264 -0.27(-1.06%)
Oct 23, 2018 25.59 25.59 25.15 25.36 602,331 -0.32(-1.25%)
Oct 22, 2018 25.99 26.00 25.62 25.68 375,996 -0.22(-0.85%)
Oct 19, 2018 26.01 26.09 25.79 25.90 346,428 +0.20(+0.78%)
Oct 18, 2018 25.84 25.97 25.66 25.70 608,350 -0.16(-0.62%)
Oct 17, 2018 26.07 26.13 25.77 25.86 949,320 -0.17(-0.65%)
Oct 16, 2018 26.00 26.08 25.61 26.03 657,344 +0.33(+1.28%)
Oct 15, 2018 25.58 25.90 25.50 25.70 290,261 +0.15(+0.59%)
Oct 12, 2018 25.83 25.83 25.33 25.55 596,262 +0.16(+0.63%)
Oct 11, 2018 26.00 26.21 25.37 25.39 376,865 -0.73(-2.79%)
Oct 10, 2018 26.16 26.48 26.12 26.12 415,166 -0.10(-0.38%)
Oct 09, 2018 26.25 26.31 26.13 26.22 377,229 +0.38(+1.47%)
Oct 05, 2018 25.84 25.84 25.84 0 -0.29(-1.11%)
Oct 04, 2018 26.41 26.59 26.10 26.13 544,000 -0.23(-0.87%)
Oct 03, 2018 26.60 26.60 26.19 26.36 683,779 -0.19(-0.72%)
Oct 02, 2018 26.54 26.67 26.50 26.55 659,362 +0.01(+0.04%)
Oct 01, 2018 27.11 27.11 26.49 26.54 379,247 -0.47(-1.74%)
Sep 28, 2018 26.99 27.02 26.78 27.01 755,786 +0.06(+0.22%)
Sep 27, 2018 26.74 27.22 26.65 26.95 1,315,462 +0.27(+1.01%)
Sep 26, 2018 27.12 27.16 26.66 26.68 696,860 -0.30(-1.11%)
Sep 25, 2018 26.76 27.24 26.62 26.98 711,705 +0.23(+0.86%)
Sep 24, 2018 27.10 27.20 26.50 26.75 1,437,084 -0.40(-1.47%)
Sep 21, 2018 26.54 27.34 26.51 27.15 2,697,999 +0.64(+2.41%)
Sep 20, 2018 26.10 26.56 26.06 26.51 947,552 +0.46(+1.77%)
Sep 19, 2018 26.32 26.38 26.05 26.05 392,100 -0.27(-1.03%)
Sep 18, 2018 26.40 26.46 26.22 26.32 632,893 -0.08(-0.30%)
Sep 17, 2018 26.10 26.43 26.02 26.40 1,447,115 +0.23(+0.88%)
Sep 14, 2018 25.70 26.19 25.55 26.17 764,681 +0.51(+1.99%)
Sep 13, 2018 25.87 25.87 25.50 25.66 479,439 -0.14(-0.54%)
Sep 12, 2018 26.06 26.06 25.65 25.80 461,106 -0.20(-0.77%)
Sep 11, 2018 26.33 26.41 25.95 26.00 543,204 -0.16(-0.61%)
Sep 10, 2018 25.95 26.29 25.73 26.16 1,687,734 +0.22(+0.85%)
Sep 07, 2018 25.78 25.94 25.55 25.94 1,521,858 +0.16(+0.62%)
Sep 06, 2018 25.59 25.83 25.43 25.78 1,307,698 +0.34(+1.34%)
Sep 05, 2018 25.75 25.75 25.37 25.44 1,476,038 -0.21(-0.82%)
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.