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 (%)
Apr 30, 2021 22.03 22.18 22.03 22.10 944,760 -0.02(-0.09%)
Apr 29, 2021 22.05 22.18 22.00 22.12 471,012 +0.07(+0.32%)
Apr 28, 2021 22.09 22.18 22.01 22.05 870,529 -0.06(-0.27%)
Apr 27, 2021 22.10 22.20 22.09 22.11 244,250 -0.02(-0.09%)
Apr 26, 2021 22.30 22.30 22.09 22.13 295,452 -0.12(-0.54%)
Apr 23, 2021 22.25 22.29 22.20 22.25 217,091 +0.01(+0.04%)
Apr 22, 2021 22.18 22.38 22.17 22.24 621,609 +0.00(+0.00%)
Apr 21, 2021 22.21 22.31 22.01 22.24 1,078,547 +0.04(+0.18%)
Apr 20, 2021 22.46 22.46 22.19 22.20 4,865,398 -0.30(-1.33%)
Apr 19, 2021 22.32 22.58 22.32 22.50 273,939 +0.12(+0.54%)
Apr 16, 2021 22.42 22.49 22.32 22.38 570,377 -0.10(-0.44%)
Apr 15, 2021 22.30 22.50 22.30 22.48 736,913 +0.18(+0.81%)
Apr 14, 2021 22.38 22.56 22.30 22.30 684,396 -0.06(-0.27%)
Apr 13, 2021 22.45 22.52 22.33 22.36 633,268 -0.15(-0.67%)
Apr 12, 2021 22.26 22.59 22.25 22.51 683,993 +0.13(+0.58%)
Apr 09, 2021 22.33 22.40 22.29 22.38 502,722 +0.03(+0.13%)
Apr 08, 2021 22.43 22.49 22.34 22.35 566,309 -0.14(-0.62%)
Apr 07, 2021 22.27 22.55 22.27 22.49 607,768 +0.14(+0.63%)
Apr 06, 2021 22.20 22.42 22.20 22.35 3,424,992 +0.08(+0.36%)
Apr 05, 2021 22.00 22.42 22.00 22.27 994,713 +0.04(+0.18%)
Apr 01, 2021 22.23 22.23 22.23 0 -0.12(-0.54%)
Mar 31, 2021 22.83 22.83 22.33 22.35 436,010 -0.43(-1.89%)
Mar 30, 2021 22.65 22.90 22.61 22.78 1,056,535 +0.10(+0.44%)
Mar 29, 2021 22.58 22.84 22.58 22.68 287,747 -0.11(-0.48%)
Mar 26, 2021 22.84 22.91 22.51 22.79 307,757 +0.02(+0.09%)
Mar 25, 2021 22.25 22.83 22.20 22.77 719,635 +0.35(+1.56%)
Mar 24, 2021 22.51 22.89 22.40 22.42 679,654 -0.12(-0.53%)
Mar 23, 2021 22.50 22.60 22.45 22.54 336,854 -0.05(-0.22%)
Mar 22, 2021 22.40 22.67 22.23 22.59 279,466 +0.24(+1.07%)
Mar 19, 2021 22.43 22.84 22.35 22.35 2,278,988 -0.13(-0.58%)
Mar 18, 2021 22.40 22.53 22.24 22.48 506,899 +0.01(+0.04%)
Mar 17, 2021 22.15 22.47 22.15 22.47 511,710 +0.25(+1.13%)
Mar 16, 2021 22.05 22.24 22.03 22.22 323,610 +0.13(+0.59%)
Mar 15, 2021 22.17 22.27 22.00 22.09 352,093 -0.11(-0.50%)
Mar 12, 2021 22.10 22.25 22.09 22.20 283,908 +0.09(+0.41%)
Mar 11, 2021 22.15 22.25 22.04 22.11 527,306 -0.01(-0.05%)
Mar 10, 2021 22.05 22.33 22.01 22.12 418,042 +0.04(+0.18%)
Mar 09, 2021 22.17 22.35 21.93 22.08 444,976 -0.07(-0.32%)
Mar 08, 2021 21.90 22.29 21.73 22.15 681,117 +0.22(+1.00%)
Mar 05, 2021 21.67 22.00 21.54 21.93 732,695 +0.26(+1.20%)
Mar 04, 2021 21.71 21.92 21.29 21.67 688,300 -0.05(-0.23%)
Mar 03, 2021 21.81 21.92 21.70 21.72 423,107 -0.05(-0.23%)
Mar 02, 2021 21.70 21.85 21.67 21.77 707,549 +0.07(+0.32%)
Mar 01, 2021 21.84 21.96 21.67 21.70 403,480 +0.01(+0.05%)
Feb 26, 2021 21.63 22.04 21.51 21.69 779,050 +0.04(+0.18%)
Feb 25, 2021 22.25 22.26 21.58 21.65 651,529 -0.90(-3.99%)
Feb 24, 2021 22.40 22.61 22.20 22.55 376,575 +0.23(+1.03%)
Feb 23, 2021 22.39 22.56 22.18 22.32 525,031 -0.08(-0.36%)
Feb 22, 2021 22.38 22.54 22.30 22.40 698,860 -0.09(-0.40%)
Feb 19, 2021 22.48 22.64 22.40 22.49 486,277 -0.07(-0.31%)
Feb 18, 2021 22.57 22.69 22.52 22.56 691,855 -0.16(-0.70%)
Feb 17, 2021 22.59 22.80 22.58 22.72 577,820 -0.06(-0.26%)
Feb 16, 2021 22.56 22.82 22.49 22.78 441,272 +0.23(+1.02%)
Feb 12, 2021 22.55 22.55 22.55 0 +0.12(+0.53%)
Feb 11, 2021 22.14 22.50 22.14 22.43 1,219,318 +0.19(+0.85%)
Feb 10, 2021 22.16 22.28 22.10 22.24 480,703 +0.02(+0.09%)
Feb 09, 2021 22.06 22.27 22.03 22.22 406,509 -0.04(-0.18%)
Feb 08, 2021 22.02 22.29 22.02 22.26 507,374 +0.18(+0.82%)
Feb 05, 2021 21.47 22.23 21.46 22.08 1,095,195 +0.08(+0.36%)
Feb 04, 2021 21.84 22.35 21.84 22.00 980,576 +0.03(+0.14%)
Feb 03, 2021 22.15 22.17 21.76 21.97 1,721,694 -0.17(-0.77%)
Feb 02, 2021 21.82 22.15 21.82 22.14 756,294 +0.18(+0.82%)
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.