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 (%)
Jul 31, 2017 29.80 29.59 29.79 59,208 -0.01(-0.03%)
Jul 28, 2017 29.92 30.10 29.10 29.80 138,577 -0.19(-0.63%)
Jul 27, 2017 29.85 30.00 29.78 29.99 88,252 +0.14(+0.47%)
Jul 26, 2017 29.98 30.07 29.75 29.85 139,932 -0.20(-0.67%)
Jul 25, 2017 30.26 30.26 29.98 30.05 123,088 -0.15(-0.50%)
Jul 24, 2017 30.22 30.33 30.03 30.20 107,945 -0.14(-0.46%)
Jul 21, 2017 30.41 30.41 30.03 30.34 161,851 -0.04(-0.13%)
Jul 20, 2017 30.40 30.40 30.20 30.38 40,441 +0.08(+0.26%)
Jul 19, 2017 30.01 30.35 29.90 30.30 81,277 +0.23(+0.76%)
Jul 18, 2017 29.96 30.18 29.80 30.07 55,211 +0.02(+0.07%)
Jul 17, 2017 30.15 30.21 29.72 30.05 81,609 +0.10(+0.33%)
Jul 14, 2017 29.98 30.15 29.90 29.95 75,980 +0.01(+0.03%)
Jul 13, 2017 30.19 30.25 29.80 29.94 51,119 -0.13(-0.43%)
Jul 12, 2017 30.65 30.65 29.88 30.07 86,446 -0.17(-0.56%)
Jul 11, 2017 30.23 30.33 29.94 30.24 53,292 +0.19(+0.63%)
Jul 10, 2017 30.21 30.40 30.00 30.05 75,984 -0.25(-0.83%)
Jul 07, 2017 30.31 30.43 30.09 30.30 77,512 -0.10(-0.33%)
Jul 06, 2017 30.66 30.66 30.20 30.40 118,826 -0.37(-1.20%)
Jul 05, 2017 31.14 31.14 30.61 30.77 80,495 -0.25(-0.81%)
Jul 04, 2017 31.00 31.30 30.75 31.02 47,425 +0.34(+1.11%)
Jul 03, 2017 30.68 30.68 30.68 30.68 0 +0.00(+0.00%)
Jun 30, 2017 30.73 30.73 30.43 30.68 58,125 -0.05(-0.16%)
Jun 29, 2017 31.26 31.26 30.60 30.73 149,240 -0.46(-1.47%)
Jun 28, 2017 31.32 31.44 31.17 31.19 136,350 -0.10(-0.32%)
Jun 27, 2017 31.22 31.50 31.21 31.29 131,278 -0.02(-0.06%)
Jun 26, 2017 31.29 31.40 31.02 31.31 59,573 +0.26(+0.84%)
Jun 23, 2017 31.09 31.31 30.88 31.05 115,947 +0.07(+0.23%)
Jun 22, 2017 30.70 31.25 30.46 30.98 116,917 +0.40(+1.31%)
Jun 21, 2017 30.62 30.77 30.50 30.58 153,752 +0.09(+0.30%)
Jun 20, 2017 30.62 30.75 30.43 30.49 84,926 -0.22(-0.72%)
Jun 19, 2017 30.59 31.00 30.51 30.71 193,543 +0.20(+0.66%)
Jun 16, 2017 30.66 30.67 30.44 30.51 375,464 -0.10(-0.33%)
Jun 15, 2017 30.59 30.90 30.59 30.61 105,385 -0.22(-0.71%)
Jun 14, 2017 31.11 31.11 30.68 30.83 85,449 -0.12(-0.39%)
Jun 13, 2017 31.20 31.25 30.95 30.95 94,703 -0.23(-0.74%)
Jun 12, 2017 31.37 31.42 30.99 31.18 149,073 +0.00(+0.00%)
Jun 09, 2017 31.21 31.45 31.12 31.18 169,776 -0.08(-0.26%)
Jun 08, 2017 31.07 31.30 31.00 31.26 66,954 +0.17(+0.55%)
Jun 07, 2017 30.90 31.36 30.90 31.09 188,812 +0.13(+0.42%)
Jun 06, 2017 30.86 30.99 30.62 30.96 118,835 +0.10(+0.32%)
Jun 05, 2017 30.99 31.01 30.62 30.86 91,936 -0.08(-0.26%)
Jun 02, 2017 30.65 31.20 30.46 30.94 224,320 +0.42(+1.38%)
Jun 01, 2017 30.25 30.77 30.20 30.52 437,905 +0.49(+1.63%)
May 31, 2017 29.88 30.12 29.87 30.03 281,441 +0.03(+0.10%)
May 30, 2017 30.16 30.42 29.80 30.00 94,620 -0.13(-0.43%)
May 29, 2017 30.15 30.22 29.95 30.13 73,993 -0.12(-0.40%)
May 26, 2017 30.15 30.33 29.94 30.25 199,856 +0.06(+0.20%)
May 25, 2017 30.17 30.32 29.99 30.19 246,453 +0.27(+0.90%)
May 24, 2017 30.15 30.17 29.86 29.92 91,343 -0.12(-0.40%)
May 23, 2017 29.99 30.29 29.89 30.04 107,153 +0.32(+1.08%)
May 19, 2017 29.27 29.88 29.22 29.72 134,859 +0.50(+1.71%)
May 18, 2017 29.12 29.37 28.79 29.22 237,689 +0.14(+0.48%)
May 17, 2017 29.47 29.50 29.03 29.08 216,296 -0.21(-0.72%)
May 16, 2017 29.44 29.52 29.28 29.29 103,626 +0.02(+0.07%)
May 15, 2017 29.29 29.45 29.20 29.27 105,473 -0.07(-0.24%)
May 12, 2017 29.25 29.55 29.24 29.34 83,959 +0.14(+0.48%)
May 11, 2017 29.61 29.66 29.04 29.20 267,595 -0.45(-1.52%)
May 10, 2017 29.78 29.78 29.57 29.65 253,883 -0.14(-0.47%)
May 09, 2017 29.95 30.13 29.77 29.79 195,773 +0.07(+0.24%)
May 08, 2017 29.86 29.86 29.65 29.72 115,054 -0.02(-0.07%)
May 05, 2017 30.00 30.00 29.71 29.74 131,641 -0.18(-0.60%)
May 04, 2017 30.51 30.51 29.90 29.92 182,665 -0.49(-1.61%)
May 03, 2017 30.66 30.83 30.41 30.41 66,777 -0.16(-0.52%)
May 02, 2017 30.50 30.61 30.26 30.57 96,555 +0.17(+0.56%)
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.