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 (%)
Feb 26, 2021 21.63 22.04 21.51 21.69 779,050 +0.04(+0.18%)
Feb 25, 2021 22.25 22.26 21.58 21.65 651,529 -0.90(-3.99%)
Feb 24, 2021 22.40 22.61 22.20 22.55 376,575 +0.23(+1.03%)
Feb 23, 2021 22.39 22.56 22.18 22.32 525,031 -0.08(-0.36%)
Feb 22, 2021 22.38 22.54 22.30 22.40 698,860 -0.09(-0.40%)
Feb 19, 2021 22.48 22.64 22.40 22.49 486,277 -0.07(-0.31%)
Feb 18, 2021 22.57 22.69 22.52 22.56 691,855 -0.16(-0.70%)
Feb 17, 2021 22.59 22.80 22.58 22.72 577,820 -0.06(-0.26%)
Feb 16, 2021 22.56 22.82 22.49 22.78 441,272 +0.23(+1.02%)
Feb 12, 2021 22.55 22.55 22.55 0 +0.12(+0.53%)
Feb 11, 2021 22.14 22.50 22.14 22.43 1,219,318 +0.19(+0.85%)
Feb 10, 2021 22.16 22.28 22.10 22.24 480,703 +0.02(+0.09%)
Feb 09, 2021 22.06 22.27 22.03 22.22 406,509 -0.04(-0.18%)
Feb 08, 2021 22.02 22.29 22.02 22.26 507,374 +0.18(+0.82%)
Feb 05, 2021 21.47 22.23 21.46 22.08 1,095,195 +0.08(+0.36%)
Feb 04, 2021 21.84 22.35 21.84 22.00 980,576 +0.03(+0.14%)
Feb 03, 2021 22.15 22.17 21.76 21.97 1,721,694 -0.17(-0.77%)
Feb 02, 2021 21.82 22.15 21.82 22.14 756,294 +0.18(+0.82%)
Feb 01, 2021 21.71 21.99 21.71 21.96 674,192 +0.21(+0.97%)
Jan 29, 2021 21.67 21.80 21.53 21.75 601,962 -0.08(-0.37%)
Jan 28, 2021 21.60 21.93 21.60 21.83 581,209 +0.19(+0.88%)
Jan 27, 2021 21.54 21.94 21.50 21.64 1,088,225 -0.10(-0.46%)
Jan 26, 2021 21.63 21.83 21.61 21.74 445,107 +0.09(+0.42%)
Jan 25, 2021 21.55 21.90 21.50 21.65 416,780 -0.06(-0.28%)
Jan 22, 2021 21.39 21.79 21.39 21.71 1,279,306 +0.18(+0.84%)
Jan 21, 2021 21.93 21.95 21.52 21.53 589,510 -0.47(-2.14%)
Jan 20, 2021 21.73 22.30 21.73 22.00 1,177,963 +0.11(+0.50%)
Jan 19, 2021 21.58 22.26 21.58 21.89 1,595,391 +0.23(+1.06%)
Jan 18, 2021 21.73 21.90 21.36 21.66 414,279 -0.28(-1.28%)
Jan 15, 2021 21.60 21.98 21.55 21.94 1,171,481 +0.28(+1.29%)
Jan 14, 2021 21.51 21.79 21.50 21.66 956,334 +0.06(+0.28%)
Jan 13, 2021 21.36 21.61 21.33 21.60 858,507 +0.18(+0.84%)
Jan 12, 2021 21.40 21.47 21.34 21.42 716,440 +0.03(+0.14%)
Jan 11, 2021 21.41 21.74 21.37 21.39 2,047,768 -0.09(-0.42%)
Jan 08, 2021 21.25 21.51 21.25 21.48 1,057,583 +0.10(+0.47%)
Jan 07, 2021 21.54 21.72 21.37 21.38 1,374,133 -0.23(-1.06%)
Jan 06, 2021 21.38 21.67 21.38 21.61 2,048,391 +0.12(+0.56%)
Jan 05, 2021 21.40 21.66 21.11 21.49 2,432,533 -0.31(-1.42%)
Jan 04, 2021 21.60 21.80 21.29 21.80 8,348,034 +3.39(+18.41%)
Dec 31, 2020 18.41 18.41 18.41 0 -0.27(-1.45%)
Dec 30, 2020 18.83 19.09 18.66 18.68 332,278 -0.06(-0.32%)
Dec 29, 2020 19.11 19.35 18.65 18.74 765,510 -0.53(-2.75%)
Dec 24, 2020 19.27 19.27 19.27 0 +0.09(+0.47%)
Dec 23, 2020 18.60 19.32 18.60 19.18 477,530 +0.48(+2.57%)
Dec 22, 2020 18.78 18.92 18.55 18.70 571,707 +0.04(+0.21%)
Dec 21, 2020 18.95 19.01 18.64 18.66 703,648 -0.49(-2.56%)
Dec 18, 2020 19.90 19.94 19.11 19.15 2,167,353 -0.66(-3.33%)
Dec 17, 2020 19.97 20.00 19.67 19.81 501,127 -0.04(-0.20%)
Dec 16, 2020 20.02 20.22 19.82 19.85 401,192 -0.23(-1.15%)
Dec 15, 2020 19.78 20.12 19.72 20.08 408,658 +0.31(+1.57%)
Dec 14, 2020 20.00 20.15 19.58 19.77 608,833 -0.04(-0.20%)
Dec 11, 2020 19.66 19.99 19.57 19.81 514,480 -0.03(-0.15%)
Dec 10, 2020 19.61 19.89 19.51 19.84 428,045 +0.08(+0.40%)
Dec 09, 2020 19.23 19.83 19.10 19.76 1,170,537 +0.54(+2.81%)
Dec 08, 2020 18.87 19.30 18.86 19.22 681,839 +0.19(+1.00%)
Dec 07, 2020 19.52 19.57 19.00 19.03 812,957 -0.66(-3.35%)
Dec 04, 2020 19.52 19.98 19.50 19.69 1,121,350 +0.14(+0.72%)
Dec 03, 2020 19.61 19.81 19.45 19.55 720,124 -0.04(-0.20%)
Dec 02, 2020 19.71 19.80 19.41 19.59 655,528 -0.19(-0.96%)
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.