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, 2020 21.00 21.00 19.68 19.77 1,111,869 -1.19(-5.68%)
Nov 27, 2020 21.11 21.28 20.88 20.96 600,588 -0.74(-3.41%)
Nov 26, 2020 21.54 21.87 21.47 21.70 403,743 +0.17(+0.79%)
Nov 25, 2020 21.50 21.62 21.14 21.53 667,020 +0.03(+0.14%)
Nov 24, 2020 21.34 21.84 21.23 21.50 848,015 +0.58(+2.77%)
Nov 23, 2020 21.04 21.31 20.59 20.92 1,405,004 +0.31(+1.50%)
Nov 20, 2020 21.00 21.00 20.53 20.61 777,118 -0.58(-2.74%)
Nov 19, 2020 21.34 21.41 21.02 21.19 1,031,342 -0.33(-1.53%)
Nov 18, 2020 21.64 22.10 21.42 21.52 1,737,232 +0.06(+0.28%)
Nov 17, 2020 20.50 21.56 20.24 21.46 2,026,135 +0.81(+3.92%)
Nov 16, 2020 20.52 20.76 20.06 20.65 873,611 +0.59(+2.94%)
Nov 13, 2020 19.57 20.12 19.57 20.06 785,375 +0.49(+2.50%)
Nov 12, 2020 19.89 19.90 19.26 19.57 590,935 -0.28(-1.41%)
Nov 11, 2020 19.75 19.87 19.54 19.85 552,275 +0.08(+0.40%)
Nov 10, 2020 19.48 19.86 19.44 19.77 979,052 +0.31(+1.59%)
Nov 09, 2020 19.36 19.82 18.48 19.46 2,017,938 +1.08(+5.88%)
Nov 06, 2020 19.11 19.40 18.19 18.38 1,514,640 -0.85(-4.42%)
Nov 05, 2020 19.30 19.64 19.22 19.23 1,376,757 +0.09(+0.47%)
Nov 04, 2020 19.11 19.42 18.73 19.14 842,624 +0.10(+0.53%)
Nov 03, 2020 18.47 19.20 18.35 19.04 1,351,988 +0.60(+3.25%)
Nov 02, 2020 18.55 18.65 18.31 18.44 779,388 -0.05(-0.27%)
Oct 30, 2020 18.67 19.17 18.32 18.49 1,190,926 -0.37(-1.96%)
Oct 29, 2020 18.21 18.98 18.21 18.86 848,584 +0.68(+3.74%)
Oct 28, 2020 17.88 18.38 17.61 18.18 1,069,366 -0.08(-0.44%)
Oct 27, 2020 18.78 18.92 18.07 18.26 1,220,226 -0.54(-2.87%)
Oct 26, 2020 18.79 18.89 18.46 18.80 1,202,108 -0.18(-0.95%)
Oct 23, 2020 18.90 19.10 18.65 18.98 1,604,974 +0.15(+0.80%)
Oct 22, 2020 18.50 18.93 18.39 18.83 1,797,767 +0.40(+2.17%)
Oct 21, 2020 18.02 18.50 17.92 18.43 1,582,205 +0.45(+2.50%)
Oct 20, 2020 17.38 18.12 17.38 17.98 963,292 +0.66(+3.81%)
Oct 19, 2020 17.17 17.80 17.16 17.32 937,825 +0.29(+1.70%)
Oct 16, 2020 17.00 17.18 16.68 17.03 1,250,646 -0.01(-0.06%)
Oct 15, 2020 17.06 17.28 17.00 17.04 1,029,569 -0.25(-1.45%)
Oct 14, 2020 17.44 17.51 17.13 17.29 922,065 +0.05(+0.29%)
Oct 13, 2020 17.90 17.98 17.21 17.24 1,055,174 -0.87(-4.80%)
Oct 09, 2020 18.11 18.11 18.11 0 -0.23(-1.25%)
Oct 08, 2020 18.00 18.45 17.99 18.34 1,462,682 +0.39(+2.17%)
Oct 07, 2020 17.34 17.99 17.23 17.95 1,491,956 +0.85(+4.97%)
Oct 06, 2020 17.49 17.72 17.05 17.10 1,741,080 -0.23(-1.33%)
Oct 05, 2020 17.39 17.69 17.02 17.33 1,542,120 +0.15(+0.87%)
Oct 02, 2020 16.22 17.31 16.22 17.18 1,466,929 +0.40(+2.38%)
Oct 01, 2020 16.05 16.79 16.04 16.78 1,719,103 +0.75(+4.68%)
Sep 30, 2020 15.70 16.25 15.70 16.03 1,577,893 +0.30(+1.91%)
Sep 29, 2020 15.70 16.00 15.64 15.73 1,054,591 +0.04(+0.25%)
Sep 28, 2020 15.16 16.04 15.15 15.69 1,984,533 +0.69(+4.60%)
Sep 25, 2020 14.63 15.18 14.63 15.00 1,131,728 +0.31(+2.11%)
Sep 24, 2020 14.25 14.98 14.25 14.69 1,140,132 +0.36(+2.51%)
Sep 23, 2020 14.40 14.84 14.31 14.33 1,218,696 -0.05(-0.35%)
Sep 22, 2020 14.34 14.79 14.34 14.38 1,100,804 +0.11(+0.77%)
Sep 21, 2020 15.00 15.00 14.25 14.27 2,079,904 -0.83(-5.50%)
Sep 18, 2020 15.54 15.61 15.05 15.10 2,350,956 -0.37(-2.39%)
Sep 17, 2020 15.34 15.65 15.24 15.47 1,395,006 +0.00(+0.00%)
Sep 16, 2020 15.02 15.81 14.98 15.47 1,897,201 +0.51(+3.41%)
Sep 15, 2020 14.35 15.13 14.35 14.96 1,837,043 +0.71(+4.98%)
Sep 14, 2020 13.98 14.46 13.87 14.25 1,204,713 +0.40(+2.89%)
Sep 11, 2020 14.25 14.33 13.80 13.85 1,121,213 -0.35(-2.46%)
Sep 10, 2020 14.53 14.68 14.19 14.20 711,765 -0.30(-2.07%)
Sep 09, 2020 14.64 14.76 14.49 14.50 620,489 -0.04(-0.28%)
Sep 08, 2020 14.61 14.76 14.47 14.54 594,985 -0.11(-0.75%)
Sep 04, 2020 14.65 14.65 14.65 0 -0.13(-0.88%)
Sep 03, 2020 15.04 15.22 14.71 14.78 922,337 -0.19(-1.27%)
Sep 02, 2020 15.20 15.23 14.91 14.97 3,349,685 -0.19(-1.25%)
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.