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, 2020 15.70 16.25 15.70 16.03 1,577,893 +0.30(+1.91%)
Sep 29, 2020 15.70 16.00 15.64 15.73 1,054,591 +0.04(+0.25%)
Sep 28, 2020 15.16 16.04 15.15 15.69 1,984,533 +0.69(+4.60%)
Sep 25, 2020 14.63 15.18 14.63 15.00 1,131,728 +0.31(+2.11%)
Sep 24, 2020 14.25 14.98 14.25 14.69 1,140,132 +0.36(+2.51%)
Sep 23, 2020 14.40 14.84 14.31 14.33 1,218,696 -0.05(-0.35%)
Sep 22, 2020 14.34 14.79 14.34 14.38 1,100,804 +0.11(+0.77%)
Sep 21, 2020 15.00 15.00 14.25 14.27 2,079,904 -0.83(-5.50%)
Sep 18, 2020 15.54 15.61 15.05 15.10 2,350,956 -0.37(-2.39%)
Sep 17, 2020 15.34 15.65 15.24 15.47 1,395,006 +0.00(+0.00%)
Sep 16, 2020 15.02 15.81 14.98 15.47 1,897,201 +0.51(+3.41%)
Sep 15, 2020 14.35 15.13 14.35 14.96 1,837,043 +0.71(+4.98%)
Sep 14, 2020 13.98 14.46 13.87 14.25 1,204,713 +0.40(+2.89%)
Sep 11, 2020 14.25 14.33 13.80 13.85 1,121,213 -0.35(-2.46%)
Sep 10, 2020 14.53 14.68 14.19 14.20 711,765 -0.30(-2.07%)
Sep 09, 2020 14.64 14.76 14.49 14.50 620,489 -0.04(-0.28%)
Sep 08, 2020 14.61 14.76 14.47 14.54 594,985 -0.11(-0.75%)
Sep 04, 2020 14.65 14.65 14.65 0 -0.13(-0.88%)
Sep 03, 2020 15.04 15.22 14.71 14.78 922,337 -0.19(-1.27%)
Sep 02, 2020 15.20 15.23 14.91 14.97 3,349,685 -0.19(-1.25%)
Sep 01, 2020 15.08 15.19 14.95 15.16 791,850 +0.00(+0.00%)
Aug 31, 2020 15.40 15.50 14.82 15.16 2,538,079 -0.41(-2.63%)
Aug 28, 2020 15.62 15.68 15.42 15.57 901,723 -0.38(-2.38%)
Aug 27, 2020 15.91 16.10 15.88 15.95 939,082 +0.01(+0.06%)
Aug 26, 2020 15.94 15.99 15.81 15.94 669,573 +0.07(+0.44%)
Aug 25, 2020 15.95 15.95 15.76 15.87 3,946,499 +0.01(+0.06%)
Aug 24, 2020 15.75 15.90 15.66 15.86 840,911 +0.21(+1.34%)
Aug 21, 2020 15.68 15.74 15.62 15.65 428,437 -0.03(-0.19%)
Aug 20, 2020 15.66 15.86 15.58 15.68 499,312 +0.00(+0.00%)
Aug 19, 2020 15.74 15.80 15.63 15.68 594,985 -0.03(-0.19%)
Aug 18, 2020 15.83 15.91 15.65 15.71 807,993 -0.15(-0.95%)
Aug 17, 2020 15.87 15.97 15.83 15.86 468,122 -0.09(-0.56%)
Aug 14, 2020 15.84 16.05 15.78 15.95 576,785 +0.08(+0.50%)
Aug 13, 2020 16.09 16.09 15.81 15.87 626,412 -0.23(-1.43%)
Aug 12, 2020 16.16 16.25 15.94 16.10 904,427 +0.14(+0.88%)
Aug 11, 2020 16.11 16.29 15.85 15.96 1,174,497 +0.00(+0.00%)
Aug 10, 2020 15.70 16.00 15.68 15.96 968,729 +0.28(+1.79%)
Aug 07, 2020 15.25 15.71 15.19 15.68 631,764 +0.39(+2.55%)
Aug 06, 2020 15.40 15.51 15.21 15.29 844,858 -0.15(-0.97%)
Aug 05, 2020 15.46 15.51 15.27 15.44 605,708 +0.06(+0.39%)
Aug 04, 2020 15.05 15.52 15.05 15.38 723,420 +0.37(+2.47%)
Jul 31, 2020 15.01 15.01 15.01 0 -0.54(-3.47%)
Jul 30, 2020 15.22 15.68 15.19 15.55 964,912 +0.06(+0.39%)
Jul 29, 2020 15.20 15.52 15.11 15.49 669,095 +0.33(+2.18%)
Jul 28, 2020 14.97 15.18 14.88 15.16 2,281,177 +0.22(+1.47%)
Jul 27, 2020 14.85 14.96 14.72 14.94 591,557 +0.13(+0.88%)
Jul 24, 2020 14.75 14.98 14.70 14.81 652,049 -0.02(-0.13%)
Jul 23, 2020 14.92 14.97 14.75 14.83 610,679 -0.10(-0.67%)
Jul 22, 2020 14.93 15.07 14.86 14.93 746,701 -0.01(-0.07%)
Jul 21, 2020 15.06 15.21 14.91 14.94 681,229 -0.06(-0.40%)
Jul 20, 2020 15.18 15.23 14.96 15.00 623,675 -0.18(-1.19%)
Jul 17, 2020 15.33 15.33 15.00 15.18 589,306 -0.07(-0.46%)
Jul 16, 2020 15.41 15.45 15.15 15.25 1,655,690 -0.23(-1.49%)
Jul 15, 2020 15.20 15.55 15.19 15.48 1,522,633 +0.58(+3.89%)
Jul 14, 2020 14.86 15.08 14.78 14.90 819,629 -0.04(-0.27%)
Jul 13, 2020 15.19 15.19 14.84 14.94 859,062 -0.18(-1.19%)
Jul 10, 2020 14.85 15.29 14.83 15.12 928,583 +0.18(+1.20%)
Jul 09, 2020 15.23 15.23 14.64 14.94 981,815 -0.21(-1.39%)
Jul 08, 2020 15.60 15.75 15.09 15.15 2,109,553 -0.45(-2.88%)
Jul 07, 2020 15.81 15.98 15.49 15.60 1,308,779 -0.32(-2.01%)
Jul 06, 2020 15.70 16.08 15.55 15.92 1,542,684 +0.50(+3.24%)
Jul 03, 2020 15.57 15.60 15.12 15.42 678,164 +0.02(+0.13%)
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.