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 28, 2018 26.99 27.02 26.78 27.01 755,786 +0.06(+0.22%)
Sep 27, 2018 26.74 27.22 26.65 26.95 1,315,462 +0.27(+1.01%)
Sep 26, 2018 27.12 27.16 26.66 26.68 696,860 -0.30(-1.11%)
Sep 25, 2018 26.76 27.24 26.62 26.98 711,705 +0.23(+0.86%)
Sep 24, 2018 27.10 27.20 26.50 26.75 1,437,084 -0.40(-1.47%)
Sep 21, 2018 26.54 27.34 26.51 27.15 2,697,999 +0.64(+2.41%)
Sep 20, 2018 26.10 26.56 26.06 26.51 947,552 +0.46(+1.77%)
Sep 19, 2018 26.32 26.38 26.05 26.05 392,100 -0.27(-1.03%)
Sep 18, 2018 26.40 26.46 26.22 26.32 632,893 -0.08(-0.30%)
Sep 17, 2018 26.10 26.43 26.02 26.40 1,447,115 +0.23(+0.88%)
Sep 14, 2018 25.70 26.19 25.55 26.17 764,681 +0.51(+1.99%)
Sep 13, 2018 25.87 25.87 25.50 25.66 479,439 -0.14(-0.54%)
Sep 12, 2018 26.06 26.06 25.65 25.80 461,106 -0.20(-0.77%)
Sep 11, 2018 26.33 26.41 25.95 26.00 543,204 -0.16(-0.61%)
Sep 10, 2018 25.95 26.29 25.73 26.16 1,687,734 +0.22(+0.85%)
Sep 07, 2018 25.78 25.94 25.55 25.94 1,521,858 +0.16(+0.62%)
Sep 06, 2018 25.59 25.83 25.43 25.78 1,307,698 +0.34(+1.34%)
Sep 05, 2018 25.75 25.75 25.37 25.44 1,476,038 -0.21(-0.82%)
Sep 04, 2018 26.11 26.14 25.57 25.65 1,583,190 -0.43(-1.65%)
Aug 31, 2018 26.08 26.08 26.08 0 -0.30(-1.14%)
Aug 30, 2018 26.64 26.65 26.17 26.38 757,162 -0.35(-1.31%)
Aug 29, 2018 27.05 27.08 26.68 26.73 762,572 -0.35(-1.29%)
Aug 28, 2018 26.15 27.28 26.03 27.08 2,005,458 +0.88(+3.36%)
Aug 27, 2018 25.96 26.62 25.41 26.20 7,720,701 +0.41(+1.59%)
Aug 24, 2018 25.99 26.07 25.11 25.79 1,994,433 +0.04(+0.16%)
Aug 23, 2018 26.30 26.31 25.34 25.75 1,036,370 -0.45(-1.72%)
Aug 22, 2018 25.87 26.21 25.54 26.20 444,779 +0.45(+1.75%)
Aug 21, 2018 26.08 26.59 25.60 25.75 448,650 -0.10(-0.39%)
Aug 20, 2018 26.74 26.74 25.83 25.85 443,787 -0.43(-1.64%)
Aug 17, 2018 26.50 26.50 26.07 26.28 445,786 -0.06(-0.23%)
Aug 16, 2018 26.05 26.44 25.98 26.34 308,596 +0.48(+1.86%)
Aug 15, 2018 25.86 25.95 25.55 25.86 152,712 +0.07(+0.27%)
Aug 14, 2018 25.42 25.82 25.22 25.79 244,428 +0.44(+1.74%)
Aug 13, 2018 25.87 25.87 25.10 25.35 206,418 -0.35(-1.36%)
Aug 10, 2018 25.94 26.04 25.54 25.70 185,785 -0.20(-0.77%)
Aug 09, 2018 26.05 26.08 25.72 25.90 116,863 -0.04(-0.15%)
Aug 08, 2018 26.61 26.67 25.84 25.94 130,459 -0.47(-1.78%)
Aug 07, 2018 26.44 26.69 26.39 26.41 120,757 +0.10(+0.38%)
Aug 03, 2018 26.31 26.31 26.31 0 +0.19(+0.73%)
Aug 02, 2018 26.17 26.25 26.00 26.12 141,456 -0.01(-0.04%)
Aug 01, 2018 26.70 26.70 26.05 26.13 106,117 -0.39(-1.47%)
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%)
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.