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 (%)
Dec 31, 2019 23.73 23.73 23.73 0 -0.05(-0.21%)
Dec 30, 2019 23.75 23.91 23.74 23.78 399,930 +0.03(+0.13%)
Dec 27, 2019 23.73 23.77 23.60 23.75 459,481 +0.04(+0.17%)
Dec 24, 2019 23.71 23.71 23.71 0 -0.09(-0.38%)
Dec 23, 2019 24.00 24.08 23.75 23.80 921,144 -0.16(-0.67%)
Dec 20, 2019 24.21 24.46 23.73 23.96 1,867,389 -0.23(-0.95%)
Dec 19, 2019 24.25 24.35 24.15 24.19 612,546 -0.06(-0.25%)
Dec 18, 2019 24.35 24.42 24.25 24.25 522,657 -0.06(-0.25%)
Dec 17, 2019 24.44 24.51 24.28 24.31 505,076 -0.05(-0.21%)
Dec 16, 2019 24.30 24.46 24.19 24.36 569,878 +0.14(+0.58%)
Dec 13, 2019 24.15 24.28 24.05 24.22 673,674 +0.07(+0.29%)
Dec 12, 2019 24.35 24.41 24.15 24.15 739,780 -0.19(-0.78%)
Dec 11, 2019 24.65 24.66 24.34 24.34 528,184 -0.30(-1.22%)
Dec 10, 2019 24.83 24.83 24.63 24.64 299,637 -0.11(-0.44%)
Dec 09, 2019 24.91 24.91 24.56 24.75 406,633 -0.08(-0.32%)
Dec 06, 2019 24.73 24.91 24.73 24.83 577,002 +0.15(+0.61%)
Dec 05, 2019 24.85 24.85 24.63 24.68 440,974 -0.12(-0.48%)
Dec 04, 2019 25.00 25.04 24.78 24.80 384,929 -0.13(-0.52%)
Dec 03, 2019 25.11 25.11 24.80 24.93 409,334 -0.21(-0.84%)
Dec 02, 2019 25.26 25.33 25.06 25.14 368,903 -0.04(-0.16%)
Nov 29, 2019 25.60 25.64 25.18 25.18 353,669 -0.42(-1.64%)
Nov 28, 2019 25.66 25.66 25.35 25.60 221,243 -0.24(-0.93%)
Nov 27, 2019 25.75 25.85 25.61 25.84 377,238 +0.11(+0.43%)
Nov 26, 2019 25.63 25.81 25.56 25.73 341,556 +0.18(+0.70%)
Nov 25, 2019 25.60 25.70 25.51 25.55 423,592 +0.08(+0.31%)
Nov 22, 2019 25.52 25.67 25.43 25.47 354,267 -0.05(-0.20%)
Nov 21, 2019 25.44 25.55 25.26 25.52 385,856 +0.08(+0.31%)
Nov 20, 2019 25.62 25.69 25.37 25.44 708,546 -0.23(-0.90%)
Nov 19, 2019 25.73 25.75 25.47 25.67 308,800 +0.00(+0.00%)
Nov 18, 2019 26.00 26.06 25.66 25.67 441,602 -0.25(-0.96%)
Nov 15, 2019 25.40 25.95 25.37 25.92 582,307 +0.59(+2.33%)
Nov 14, 2019 25.16 25.35 25.11 25.33 391,242 +0.25(+1.00%)
Nov 13, 2019 25.10 25.17 24.99 25.08 310,516 +0.03(+0.12%)
Nov 12, 2019 25.16 25.19 25.00 25.05 259,986 -0.02(-0.08%)
Nov 11, 2019 24.97 25.16 24.95 25.07 312,628 +0.11(+0.44%)
Nov 08, 2019 24.85 25.03 24.70 24.96 452,904 +0.22(+0.89%)
Nov 07, 2019 25.01 25.06 24.71 24.74 662,753 -0.20(-0.80%)
Nov 06, 2019 25.02 25.06 24.89 24.94 436,711 +0.01(+0.04%)
Nov 05, 2019 25.09 25.09 24.88 24.93 468,739 -0.05(-0.20%)
Nov 04, 2019 25.00 25.15 24.93 24.98 436,573 +0.09(+0.36%)
Nov 01, 2019 24.99 24.99 24.80 24.89 481,677 +0.07(+0.28%)
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%)
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.