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 (%)
Apr 30, 2019 28.20 28.20 27.95 27.98 249,135 -0.11(-0.39%)
Apr 29, 2019 28.44 28.49 28.02 28.09 346,212 -0.23(-0.81%)
Apr 26, 2019 28.42 28.42 28.21 28.32 318,334 -0.05(-0.18%)
Apr 25, 2019 28.10 28.49 27.89 28.37 377,168 +0.30(+1.07%)
Apr 24, 2019 27.93 28.16 27.83 28.07 353,354 +0.14(+0.50%)
Apr 23, 2019 27.87 28.06 27.83 27.93 332,050 +0.08(+0.29%)
Apr 22, 2019 28.07 28.08 27.70 27.85 275,571 -0.13(-0.46%)
Apr 18, 2019 27.98 27.98 27.98 0 +0.17(+0.61%)
Apr 17, 2019 28.10 28.10 27.63 27.81 426,802 -0.28(-1.00%)
Apr 16, 2019 28.28 28.31 27.93 28.09 891,390 -0.17(-0.60%)
Apr 15, 2019 27.96 28.26 27.85 28.26 357,314 +0.33(+1.18%)
Apr 12, 2019 27.99 28.00 27.49 27.93 869,179 -0.35(-1.24%)
Apr 11, 2019 28.19 28.38 28.18 28.28 327,459 +0.17(+0.60%)
Apr 10, 2019 27.84 28.11 27.77 28.11 747,671 +0.39(+1.41%)
Apr 09, 2019 28.16 28.16 27.65 27.72 447,461 -0.39(-1.39%)
Apr 08, 2019 28.03 28.11 27.51 28.11 425,075 +0.14(+0.50%)
Apr 05, 2019 28.17 28.20 27.96 27.97 449,460 +0.01(+0.04%)
Apr 04, 2019 28.05 28.21 27.91 27.96 384,584 -0.09(-0.32%)
Apr 03, 2019 27.96 28.09 27.84 28.05 262,091 +0.18(+0.65%)
Apr 02, 2019 27.71 27.95 27.59 27.87 544,070 +0.17(+0.61%)
Apr 01, 2019 27.78 27.78 27.43 27.70 525,333 +0.21(+0.76%)
Mar 29, 2019 27.86 27.86 27.39 27.49 604,065 -0.31(-1.12%)
Mar 28, 2019 27.83 27.93 27.60 27.80 655,324 -0.03(-0.11%)
Mar 27, 2019 27.19 27.90 27.18 27.83 1,216,435 +1.06(+3.96%)
Mar 26, 2019 27.13 27.29 26.69 26.77 619,077 -0.31(-1.14%)
Mar 25, 2019 27.15 27.28 26.92 27.08 575,432 -0.13(-0.48%)
Mar 22, 2019 27.21 27.42 27.12 27.21 492,635 -0.04(-0.15%)
Mar 21, 2019 26.36 27.39 26.36 27.25 1,085,898 +0.92(+3.49%)
Mar 20, 2019 26.58 26.60 26.33 26.33 764,893 -0.16(-0.60%)
Mar 19, 2019 26.46 26.62 26.28 26.49 346,501 -0.05(-0.19%)
Mar 18, 2019 26.55 26.55 26.38 26.54 305,186 +0.10(+0.38%)
Mar 15, 2019 26.56 26.65 26.29 26.44 1,084,294 -0.02(-0.08%)
Mar 14, 2019 26.60 26.66 26.35 26.46 653,240 -0.05(-0.19%)
Mar 13, 2019 26.43 26.60 26.37 26.51 425,406 +0.19(+0.72%)
Mar 12, 2019 26.24 26.46 26.13 26.32 447,029 +0.16(+0.61%)
Mar 11, 2019 25.80 26.24 25.75 26.16 479,535 +0.47(+1.83%)
Mar 08, 2019 26.15 26.15 25.54 25.69 626,482 -0.51(-1.95%)
Mar 07, 2019 26.20 26.24 26.04 26.20 1,309,206 +0.07(+0.27%)
Mar 06, 2019 25.89 26.13 25.85 26.13 633,289 +0.27(+1.04%)
Mar 05, 2019 25.74 25.91 25.66 25.86 362,791 +0.12(+0.47%)
Mar 04, 2019 25.62 25.74 25.45 25.74 442,145 +0.25(+0.98%)
Mar 01, 2019 25.89 26.04 25.49 25.49 820,812 -0.32(-1.24%)
Feb 28, 2019 25.52 25.92 25.52 25.81 504,997 +0.23(+0.90%)
Feb 27, 2019 25.82 25.82 25.50 25.58 723,328 -0.47(-1.80%)
Feb 26, 2019 26.38 26.44 26.05 26.05 560,145 -0.27(-1.03%)
Feb 25, 2019 26.37 26.47 26.26 26.32 335,735 +0.06(+0.23%)
Feb 22, 2019 26.25 26.45 26.17 26.26 335,088 +0.13(+0.50%)
Feb 21, 2019 26.14 26.20 25.94 26.13 803,612 -0.01(-0.04%)
Feb 20, 2019 26.45 26.45 26.14 26.14 599,177 -0.24(-0.91%)
Feb 19, 2019 26.42 26.57 26.27 26.38 390,802 -0.03(-0.11%)
Feb 15, 2019 26.41 26.41 26.41 0 -0.08(-0.30%)
Feb 14, 2019 26.63 26.74 26.49 26.49 686,441 -0.03(-0.11%)
Feb 13, 2019 26.58 26.62 26.42 26.52 396,438 +0.06(+0.23%)
Feb 12, 2019 26.83 26.84 26.45 26.46 595,284 -0.21(-0.79%)
Feb 11, 2019 26.75 27.01 26.62 26.67 688,279 +0.15(+0.57%)
Feb 08, 2019 26.30 26.61 26.15 26.52 622,363 +0.23(+0.87%)
Feb 07, 2019 25.73 26.34 25.50 26.29 1,508,893 +1.55(+6.27%)
Feb 06, 2019 24.69 24.85 24.55 24.74 1,145,179 +0.25(+1.02%)
Feb 05, 2019 24.58 24.72 24.43 24.49 652,045 +0.17(+0.70%)
Feb 04, 2019 23.98 24.37 23.96 24.32 893,715 +0.51(+2.14%)
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.