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 (%)
Jun 30, 2016 29.05 29.05 29.05 0 -0.20(-0.68%)
Jun 29, 2016 29.48 29.55 29.20 29.25 210,921 +0.10(+0.34%)
Jun 28, 2016 29.38 29.39 29.13 29.15 226,316 +0.05(+0.17%)
Jun 27, 2016 29.73 29.73 28.14 29.10 695,163 -0.60(-2.02%)
Jun 24, 2016 30.53 30.60 29.64 29.70 511,257 -1.73(-5.50%)
Jun 23, 2016 31.83 31.83 31.26 31.43 102,122 -0.17(-0.54%)
Jun 22, 2016 31.67 31.87 31.44 31.60 99,568 -0.03(-0.09%)
Jun 21, 2016 31.30 31.94 31.30 31.63 146,464 +0.19(+0.60%)
Jun 20, 2016 31.21 31.78 31.21 31.44 172,216 +0.24(+0.77%)
Jun 17, 2016 31.27 31.55 30.90 31.20 260,168 +0.08(+0.26%)
Jun 16, 2016 30.84 31.21 30.80 31.12 126,648 +0.23(+0.74%)
Jun 15, 2016 30.93 31.40 30.87 30.89 134,454 +0.08(+0.26%)
Jun 14, 2016 30.85 30.99 30.39 30.81 122,106 -0.07(-0.23%)
Jun 13, 2016 30.86 31.02 30.60 30.88 148,352 -0.12(-0.39%)
Jun 10, 2016 31.14 31.44 30.98 31.00 104,485 -0.15(-0.48%)
Jun 09, 2016 31.53 31.60 31.20 31.15 131,812 -0.45(-1.42%)
Jun 08, 2016 31.38 31.69 31.27 31.60 103,095 +0.29(+0.93%)
Jun 07, 2016 31.63 31.80 31.11 31.31 134,282 -0.17(-0.54%)
Jun 06, 2016 31.70 31.80 31.35 31.48 135,148 -0.18(-0.57%)
Jun 03, 2016 31.69 31.70 31.20 31.66 102,134 +0.00(+0.00%)
Jun 02, 2016 31.19 31.70 31.13 31.66 164,905 +0.54(+1.74%)
Jun 01, 2016 31.05 31.37 30.99 31.12 232,741 -0.05(-0.16%)
May 31, 2016 31.59 31.66 31.10 31.17 140,879 -0.43(-1.36%)
May 30, 2016 31.25 31.61 31.15 31.60 57,049 +0.29(+0.93%)
May 27, 2016 31.18 31.58 31.15 31.31 88,999 +0.06(+0.19%)
May 26, 2016 31.54 31.75 31.22 31.25 201,499 -0.21(-0.67%)
May 25, 2016 31.47 31.81 31.10 31.46 153,522 +0.14(+0.45%)
May 24, 2016 31.26 31.65 31.21 31.32 187,825 +0.24(+0.77%)
May 20, 2016 31.08 31.08 31.08 0 +0.08(+0.26%)
May 19, 2016 31.19 31.19 30.82 31.00 115,936 -0.20(-0.64%)
May 18, 2016 31.03 31.33 30.91 31.20 113,790 +0.24(+0.78%)
May 17, 2016 31.16 31.36 30.84 30.96 117,551 -0.33(-1.05%)
May 16, 2016 31.15 31.51 30.99 31.29 142,800 +0.28(+0.90%)
May 13, 2016 31.26 31.55 30.92 31.01 96,289 -0.28(-0.89%)
May 12, 2016 31.50 31.50 31.11 31.29 103,487 -0.10(-0.32%)
May 11, 2016 31.68 31.79 31.16 31.39 599,596 -0.15(-0.48%)
May 10, 2016 31.42 31.68 31.31 31.54 226,582 +0.28(+0.90%)
May 09, 2016 30.95 31.36 30.95 31.26 73,368 +0.36(+1.17%)
May 06, 2016 30.57 31.36 30.50 30.90 120,202 +0.01(+0.03%)
May 05, 2016 30.78 31.05 30.65 30.89 91,409 +0.23(+0.75%)
May 04, 2016 30.07 30.77 29.99 30.66 122,414 +0.58(+1.93%)
May 03, 2016 29.83 30.27 29.73 30.08 94,793 +0.12(+0.40%)
May 02, 2016 29.73 30.04 29.53 29.96 53,919 +0.14(+0.47%)
Apr 29, 2016 29.86 29.96 29.67 29.82 68,898 +0.01(+0.03%)
Apr 28, 2016 29.75 30.05 29.59 29.81 113,596 +0.05(+0.17%)
Apr 27, 2016 29.24 29.92 29.18 29.76 178,493 +0.51(+1.74%)
Apr 26, 2016 29.71 29.83 29.10 29.25 120,156 -0.43(-1.45%)
Apr 25, 2016 29.73 29.94 29.31 29.68 86,787 -0.14(-0.47%)
Apr 22, 2016 30.02 30.24 29.66 29.82 77,736 -0.23(-0.77%)
Apr 21, 2016 30.30 30.94 29.98 30.05 178,969 -0.25(-0.83%)
Apr 20, 2016 30.55 30.75 30.08 30.30 263,301 -0.22(-0.72%)
Apr 19, 2016 30.61 30.81 30.14 30.52 182,364 +0.13(+0.43%)
Apr 18, 2016 30.13 30.63 30.09 30.39 90,887 +0.32(+1.06%)
Apr 15, 2016 30.15 30.43 30.05 30.07 85,150 -0.05(-0.17%)
Apr 14, 2016 29.90 30.18 29.78 30.12 132,598 +0.31(+1.04%)
Apr 13, 2016 29.69 30.03 29.48 29.81 113,698 +0.19(+0.64%)
Apr 12, 2016 29.50 29.73 29.42 29.62 74,247 +0.19(+0.65%)
Apr 11, 2016 29.68 29.76 29.43 29.43 73,084 -0.21(-0.71%)
Apr 08, 2016 29.30 29.69 29.16 29.64 79,470 +0.52(+1.79%)
Apr 07, 2016 29.20 29.34 29.00 29.12 79,873 -0.17(-0.58%)
Apr 06, 2016 29.87 30.02 29.19 29.29 114,470 -0.43(-1.45%)
Apr 05, 2016 29.95 30.05 29.72 29.72 98,689 -0.32(-1.07%)
Apr 04, 2016 30.29 30.29 29.88 30.04 88,622 -0.21(-0.69%)
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.