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 (%)
Mar 31, 2014 20.85 20.85 20.50 20.57 1,061,553 -0.29(-1.39%)
Mar 28, 2014 20.92 20.96 20.77 20.86 1,197,314 -0.12(-0.57%)
Mar 27, 2014 20.93 21.00 20.65 20.98 5,732,519 +0.20(+0.96%)
Mar 26, 2014 21.14 21.14 20.75 20.78 408,014 -0.23(-1.09%)
Mar 25, 2014 21.20 21.40 20.73 21.01 0 +0.15(+0.72%)
Mar 24, 2014 21.35 21.50 20.72 20.86 186,744 -0.10(-0.48%)
Mar 21, 2014 21.40 21.58 20.96 20.96 1,466,607 -0.36(-1.69%)
Mar 20, 2014 21.75 21.75 21.21 21.32 223,460 +0.28(+1.33%)
Mar 19, 2014 21.21 21.21 20.50 21.04 886,855 +0.10(+0.48%)
Mar 18, 2014 21.02 21.15 20.87 20.94 218,322 -0.09(-0.43%)
Mar 17, 2014 21.03 21.27 21.00 21.03 57,738 -0.05(-0.24%)
Mar 14, 2014 21.25 21.44 21.05 21.08 78,785 -0.28(-1.31%)
Mar 13, 2014 21.51 21.67 21.30 21.36 50,838 -0.27(-1.25%)
Mar 12, 2014 21.85 21.85 21.55 21.63 40,057 -0.14(-0.64%)
Mar 11, 2014 21.70 21.84 21.66 21.77 19,627 +0.14(+0.65%)
Mar 10, 2014 21.75 21.84 21.51 21.63 30,265 -0.05(-0.23%)
Mar 07, 2014 21.78 21.80 21.66 21.68 20,683 +0.08(+0.37%)
Mar 06, 2014 22.09 22.09 21.50 21.60 24,502 -0.26(-1.19%)
Mar 05, 2014 22.16 22.17 21.70 21.86 46,842 -0.32(-1.44%)
Mar 04, 2014 21.56 22.18 21.54 22.18 44,399 +0.59(+2.73%)
Mar 03, 2014 21.40 21.95 21.36 21.59 31,320 +0.16(+0.75%)
Feb 28, 2014 21.89 21.89 21.34 21.43 86,145 -0.36(-1.65%)
Feb 27, 2014 21.75 21.81 21.60 21.79 71,394 +0.10(+0.46%)
Feb 26, 2014 21.75 21.82 21.65 21.69 30,876 -0.26(-1.18%)
Feb 25, 2014 22.14 22.14 21.85 21.95 32,680 -0.02(-0.09%)
Feb 24, 2014 22.26 22.26 21.90 21.97 31,169 -0.16(-0.72%)
Feb 21, 2014 21.87 22.13 21.85 22.13 19,221 +0.29(+1.33%)
Feb 20, 2014 21.75 21.94 21.61 21.84 21,273 +0.24(+1.11%)
Feb 19, 2014 21.71 21.83 21.50 21.60 25,339 +0.01(+0.05%)
Feb 18, 2014 21.55 21.68 21.41 21.59 23,191 +0.19(+0.89%)
Feb 14, 2014 21.40 21.40 21.40 0 +0.05(+0.23%)
Feb 13, 2014 21.41 21.65 21.25 21.35 35,386 +0.01(+0.05%)
Feb 12, 2014 21.05 21.41 21.05 21.34 31,426 +0.13(+0.61%)
Feb 11, 2014 21.03 21.36 20.98 21.21 130,418 +0.44(+2.12%)
Feb 10, 2014 20.75 20.80 20.51 20.77 16,693 +0.15(+0.73%)
Feb 07, 2014 20.90 20.90 20.41 20.62 77,252 -0.19(-0.91%)
Feb 06, 2014 20.52 20.99 20.52 20.81 48,006 +0.21(+1.02%)
Feb 05, 2014 20.61 20.85 20.49 20.60 27,688 -0.10(-0.48%)
Feb 04, 2014 20.99 20.99 20.57 20.70 23,088 -0.29(-1.38%)
Feb 03, 2014 21.38 21.38 20.80 20.99 20,451 -0.27(-1.27%)
Jan 31, 2014 21.13 21.26 20.95 21.26 31,997 +0.14(+0.66%)
Jan 30, 2014 21.20 21.25 21.10 21.12 37,012 -0.11(-0.52%)
Jan 29, 2014 21.44 21.44 21.05 21.23 18,851 -0.14(-0.66%)
Jan 28, 2014 21.13 21.46 21.09 21.37 20,618 +0.27(+1.28%)
Jan 27, 2014 21.34 21.34 20.96 21.10 14,634 -0.04(-0.19%)
Jan 24, 2014 21.35 21.35 20.88 21.14 87,179 -0.05(-0.24%)
Jan 23, 2014 20.92 21.31 20.92 21.19 33,190 +0.09(+0.43%)
Jan 22, 2014 21.05 21.20 20.67 21.10 27,841 -0.02(-0.09%)
Jan 21, 2014 21.30 21.31 20.89 21.12 34,400 -0.08(-0.38%)
Jan 20, 2014 21.20 21.21 21.02 21.20 16,499 +0.34(+1.63%)
Jan 17, 2014 20.90 21.15 20.86 20.86 28,061 -0.14(-0.67%)
Jan 16, 2014 21.10 21.15 20.90 21.00 27,246 +0.00(+0.00%)
Jan 15, 2014 20.94 21.05 20.92 21.00 11,990 +0.03(+0.14%)
Jan 14, 2014 20.80 21.10 20.78 20.97 30,006 +0.32(+1.55%)
Jan 13, 2014 20.98 20.98 20.65 20.65 25,400 -0.15(-0.72%)
Jan 10, 2014 20.79 20.98 20.79 20.80 34,375 +0.00(+0.00%)
Jan 09, 2014 20.86 21.08 20.79 20.80 205,887 -0.15(-0.72%)
Jan 08, 2014 21.12 21.45 20.62 20.95 132,824 -0.01(-0.05%)
Jan 07, 2014 21.10 21.15 20.80 20.96 52,284 -0.14(-0.66%)
Jan 06, 2014 21.10 21.38 21.06 21.10 33,314 +0.00(+0.00%)
Jan 03, 2014 21.21 21.23 20.99 21.10 49,961 -0.01(-0.05%)
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.