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, 2018 26.81 26.84 26.28 26.52 165,293 +0.04(+0.15%)
Jul 30, 2018 26.33 26.65 26.32 26.48 167,863 +0.29(+1.11%)
Jul 27, 2018 26.49 26.59 26.12 26.19 108,177 -0.27(-1.02%)
Jul 26, 2018 26.84 26.92 26.46 26.46 163,656 -0.38(-1.42%)
Jul 25, 2018 27.25 27.25 26.52 26.84 413,244 -0.45(-1.65%)
Jul 24, 2018 27.41 27.67 27.00 27.29 310,700 -0.01(-0.04%)
Jul 23, 2018 26.50 27.34 26.50 27.30 338,173 +0.91(+3.45%)
Jul 20, 2018 26.39 26.50 26.02 26.39 229,718 +0.04(+0.15%)
Jul 19, 2018 25.57 26.44 25.32 26.35 198,338 +0.91(+3.58%)
Jul 18, 2018 25.12 25.58 25.10 25.44 196,997 +0.17(+0.67%)
Jul 17, 2018 25.21 25.46 25.05 25.27 206,585 +0.11(+0.44%)
Jul 16, 2018 25.17 25.45 25.00 25.16 701,179 +0.02(+0.08%)
Jul 13, 2018 25.58 25.63 25.14 25.14 141,086 -0.49(-1.91%)
Jul 12, 2018 25.57 25.70 25.49 25.63 149,096 +0.18(+0.71%)
Jul 11, 2018 25.49 25.61 25.42 25.45 84,934 -0.17(-0.66%)
Jul 10, 2018 25.70 25.72 25.46 25.62 126,958 +0.02(+0.08%)
Jul 09, 2018 25.97 25.97 25.56 25.60 114,439 -0.05(-0.19%)
Jul 06, 2018 25.72 25.77 25.58 25.65 95,737 -0.03(-0.12%)
Jul 05, 2018 25.44 25.70 25.31 25.68 137,218 +0.18(+0.71%)
Jul 04, 2018 24.99 25.75 24.99 25.50 62,529 +0.58(+2.33%)
Jul 03, 2018 24.97 25.11 24.80 24.92 84,800 -0.05(-0.20%)
Jun 29, 2018 24.97 24.97 24.97 0 -0.28(-1.11%)
Jun 28, 2018 25.72 25.73 25.25 25.25 61,730 -0.33(-1.29%)
Jun 27, 2018 25.96 26.09 25.50 25.58 65,621 -0.29(-1.12%)
Jun 26, 2018 26.00 26.17 25.79 25.87 77,878 -0.08(-0.31%)
Jun 25, 2018 26.13 26.22 25.80 25.95 66,963 +0.00(+0.00%)
Jun 22, 2018 26.39 26.39 25.94 25.95 114,526 -0.15(-0.57%)
Jun 21, 2018 26.20 26.20 26.00 26.10 81,893 -0.12(-0.46%)
Jun 20, 2018 26.26 26.26 26.13 26.22 86,919 +0.12(+0.46%)
Jun 19, 2018 26.52 26.55 26.10 26.10 83,555 -0.48(-1.81%)
Jun 18, 2018 26.45 26.60 26.24 26.58 96,549 +0.08(+0.30%)
Jun 15, 2018 26.51 26.43 26.50 111,311 -0.01(-0.04%)
Jun 14, 2018 26.25 26.62 26.09 26.51 119,784 +0.48(+1.84%)
Jun 13, 2018 26.86 26.86 25.97 26.03 226,609 -0.72(-2.69%)
Jun 12, 2018 26.12 26.79 25.98 26.75 145,926 +0.68(+2.61%)
Jun 11, 2018 25.97 26.15 25.92 26.07 72,738 +0.20(+0.77%)
Jun 08, 2018 25.75 25.89 25.71 25.87 71,053 +0.14(+0.54%)
Jun 07, 2018 25.67 26.15 25.56 25.73 97,745 +0.01(+0.04%)
Jun 06, 2018 25.52 25.72 50,334 +0.11(+0.43%)
Jun 05, 2018 25.90 25.95 25.56 25.61 111,821 -0.28(-1.08%)
Jun 04, 2018 25.46 25.90 25.42 25.89 95,154 +0.43(+1.69%)
Jun 01, 2018 25.87 25.87 25.45 25.46 107,776 -0.19(-0.74%)
May 31, 2018 25.96 25.96 25.65 25.65 160,123 -0.28(-1.08%)
May 30, 2018 25.19 25.99 25.19 25.93 198,648 +0.56(+2.21%)
May 29, 2018 25.35 25.57 25.30 25.37 148,841 +0.05(+0.20%)
May 28, 2018 25.38 25.43 25.28 25.32 53,351 -0.06(-0.24%)
May 25, 2018 25.25 25.38 25.11 25.38 85,452 +0.28(+1.12%)
May 24, 2018 24.98 25.15 24.75 25.10 136,812 +0.32(+1.29%)
May 23, 2018 24.45 24.97 24.45 24.78 141,813 +0.34(+1.39%)
May 22, 2018 24.87 24.87 24.27 24.44 494,398 -0.18(-0.73%)
May 18, 2018 24.62 24.62 24.62 0 -0.35(-1.40%)
May 17, 2018 24.88 25.10 24.53 24.97 210,113 +0.21(+0.85%)
May 16, 2018 25.05 25.05 24.72 24.76 205,346 -0.22(-0.88%)
May 15, 2018 25.09 25.13 24.72 24.98 177,144 -0.02(-0.08%)
May 14, 2018 25.33 25.35 24.89 25.00 158,238 -0.25(-0.99%)
May 11, 2018 25.32 25.38 25.23 25.25 137,788 -0.07(-0.28%)
May 10, 2018 25.26 25.42 25.15 25.32 131,946 +0.05(+0.20%)
May 09, 2018 25.46 25.50 25.06 25.27 241,212 -0.11(-0.43%)
May 08, 2018 25.89 25.89 25.28 25.38 157,884 -0.32(-1.25%)
May 07, 2018 25.09 25.86 25.03 25.70 275,727 +0.68(+2.72%)
May 04, 2018 25.08 25.16 24.87 25.02 224,750 +0.20(+0.81%)
May 03, 2018 25.22 25.22 24.71 24.82 241,515 -0.28(-1.12%)
May 02, 2018 24.77 25.20 24.59 25.10 277,948 +0.33(+1.33%)
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.