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 (%)
Sep 30, 2014 23.71 23.71 23.34 23.55 194,599 -0.20(-0.84%)
Sep 29, 2014 23.59 23.75 23.26 23.75 129,555 +0.32(+1.37%)
Sep 26, 2014 23.36 23.71 23.36 23.43 72,486 +0.11(+0.47%)
Sep 25, 2014 23.70 23.74 23.29 23.32 222,220 -0.29(-1.23%)
Sep 24, 2014 23.16 23.69 23.16 23.61 371,555 +0.29(+1.24%)
Sep 23, 2014 23.25 23.38 23.14 23.32 756,882 -0.01(-0.04%)
Sep 22, 2014 23.56 23.60 23.24 23.33 210,799 -0.37(-1.56%)
Sep 19, 2014 23.48 23.70 22.96 23.70 3,182,635 +0.40(+1.72%)
Sep 18, 2014 23.11 23.34 23.06 23.30 179,365 +0.19(+0.82%)
Sep 17, 2014 23.02 23.40 22.92 23.11 202,479 +0.06(+0.26%)
Sep 16, 2014 23.08 23.35 22.81 23.05 516,153 +0.09(+0.39%)
Sep 15, 2014 23.22 23.24 22.37 22.96 540,841 -0.31(-1.33%)
Sep 12, 2014 23.32 23.50 23.26 23.27 355,891 -0.10(-0.43%)
Sep 11, 2014 23.27 23.47 23.18 23.37 271,871 +0.10(+0.43%)
Sep 10, 2014 23.65 23.65 23.21 23.27 187,724 -0.23(-0.98%)
Sep 09, 2014 23.48 23.63 23.40 23.50 129,050 -0.13(-0.55%)
Sep 08, 2014 23.55 23.76 23.46 23.63 102,452 +0.00(+0.00%)
Sep 05, 2014 23.58 23.72 23.50 23.63 123,695 +0.04(+0.17%)
Sep 04, 2014 23.22 23.66 23.17 23.59 343,708 +0.28(+1.20%)
Sep 03, 2014 23.45 23.55 23.16 23.31 83,239 -0.04(-0.17%)
Sep 02, 2014 23.15 23.66 23.15 23.35 308,848 +0.34(+1.48%)
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%)
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.