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 (%)
Aug 29, 2014 23.01 23.01 23.01 0 -0.14(-0.60%)
Aug 28, 2014 23.25 23.25 23.01 23.15 139,071 +0.15(+0.65%)
Aug 27, 2014 23.21 23.34 23.00 23.00 114,836 -0.35(-1.50%)
Aug 26, 2014 23.39 23.41 23.20 23.35 111,388 +0.02(+0.09%)
Aug 25, 2014 23.25 23.60 23.25 23.33 43,882 -0.08(-0.34%)
Aug 22, 2014 23.60 23.60 23.21 23.41 123,505 -0.12(-0.51%)
Aug 21, 2014 23.75 23.75 23.36 23.53 146,035 -0.14(-0.59%)
Aug 20, 2014 23.84 23.84 23.47 23.67 492,526 -0.02(-0.08%)
Aug 19, 2014 23.83 23.83 23.55 23.69 61,421 +0.05(+0.21%)
Aug 18, 2014 23.88 23.88 23.52 23.64 120,453 -0.08(-0.34%)
Aug 15, 2014 23.56 23.90 23.38 23.72 205,216 +0.18(+0.76%)
Aug 14, 2014 23.18 23.56 23.18 23.54 227,474 +0.22(+0.94%)
Aug 13, 2014 23.29 23.41 23.14 23.32 109,314 +0.15(+0.65%)
Aug 12, 2014 23.25 23.25 23.03 23.17 128,124 -0.05(-0.22%)
Aug 11, 2014 22.90 23.45 22.81 23.22 167,176 +0.27(+1.18%)
Aug 08, 2014 22.68 22.95 22.60 22.95 122,494 +0.42(+1.86%)
Aug 07, 2014 22.71 22.75 22.45 22.53 113,655 +0.08(+0.36%)
Aug 06, 2014 22.47 22.52 22.30 22.45 77,346 +0.16(+0.72%)
Aug 05, 2014 22.35 22.65 22.26 22.29 186,634 -0.10(-0.45%)
Aug 01, 2014 22.39 22.39 22.39 0 -0.07(-0.31%)
Jul 31, 2014 22.92 22.92 22.44 22.46 166,922 -0.29(-1.27%)
Jul 30, 2014 22.96 22.96 22.67 22.75 138,178 -0.04(-0.18%)
Jul 29, 2014 22.67 22.81 22.61 22.79 517,937 +0.17(+0.75%)
Jul 28, 2014 22.41 22.65 22.41 22.62 155,727 +0.10(+0.44%)
Jul 25, 2014 22.40 22.53 22.40 22.52 184,153 +0.11(+0.49%)
Jul 24, 2014 22.35 22.48 22.35 22.41 402,562 +0.02(+0.09%)
Jul 23, 2014 22.25 22.44 22.19 22.39 365,701 +0.21(+0.95%)
Jul 22, 2014 22.05 22.20 22.03 22.18 379,490 +0.12(+0.54%)
Jul 21, 2014 22.15 22.15 21.94 22.06 143,996 +0.05(+0.23%)
Jul 18, 2014 22.32 22.41 22.00 22.01 175,120 -0.16(-0.72%)
Jul 17, 2014 22.05 22.35 21.91 22.17 164,210 +0.07(+0.32%)
Jul 16, 2014 22.26 22.31 22.10 22.10 141,271 -0.04(-0.18%)
Jul 15, 2014 22.29 22.38 22.06 22.14 401,744 -0.15(-0.67%)
Jul 14, 2014 22.00 22.32 22.00 22.29 79,348 +0.26(+1.18%)
Jul 11, 2014 21.80 22.16 21.80 22.03 117,173 +0.22(+1.01%)
Jul 10, 2014 21.84 22.01 21.66 21.81 98,738 -0.03(-0.14%)
Jul 09, 2014 21.96 21.96 21.72 21.84 106,426 -0.01(-0.05%)
Jul 08, 2014 21.98 22.03 21.83 21.85 103,135 -0.13(-0.59%)
Jul 07, 2014 22.02 22.16 21.87 21.98 174,626 +0.02(+0.09%)
Jul 04, 2014 21.99 22.05 21.85 21.96 90,095 +0.06(+0.27%)
Jul 03, 2014 22.11 22.16 21.89 21.90 325,082 -0.24(-1.08%)
Jul 02, 2014 22.20 22.32 22.11 22.14 364,048 -0.15(-0.67%)
Jun 30, 2014 22.29 22.29 22.29 0 +0.22(+1.00%)
Jun 27, 2014 22.10 22.25 22.02 22.07 232,405 -0.08(-0.36%)
Jun 26, 2014 22.30 22.41 22.15 22.15 266,159 -0.14(-0.63%)
Jun 25, 2014 22.06 22.36 22.04 22.29 199,467 +0.16(+0.72%)
Jun 24, 2014 22.10 22.29 22.09 22.13 105,589 +0.06(+0.27%)
Jun 23, 2014 22.27 22.34 22.00 22.07 102,466 -0.31(-1.39%)
Jun 20, 2014 22.26 22.42 22.18 22.38 542,317 +0.17(+0.77%)
Jun 19, 2014 22.63 22.63 22.21 22.21 207,145 -0.26(-1.16%)
Jun 18, 2014 22.65 22.70 22.45 22.47 333,173 -0.17(-0.75%)
Jun 17, 2014 22.69 22.77 22.53 22.64 1,000,085 +0.14(+0.62%)
Jun 16, 2014 22.48 22.50 22.26 22.50 1,203,347 +0.14(+0.63%)
Jun 13, 2014 22.19 22.38 21.98 22.36 153,806 +0.32(+1.45%)
Jun 12, 2014 22.41 22.43 22.04 22.04 3,148,713 -0.27(-1.21%)
Jun 11, 2014 22.47 22.47 22.25 22.31 1,602,307 -0.09(-0.40%)
Jun 10, 2014 22.39 22.54 22.37 22.40 414,394 -0.11(-0.49%)
Jun 06, 2014 22.20 22.51 22.20 22.51 145,078 +0.32(+1.44%)
Jun 05, 2014 22.20 22.20 22.00 22.19 131,521 +0.12(+0.54%)
Jun 04, 2014 22.02 22.12 21.95 22.07 183,030 +0.12(+0.55%)
Jun 03, 2014 21.95 22.00 21.72 21.95 161,850 +0.10(+0.46%)
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.