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, 2020 13.90 13.90 12.91 13.03 2,288,539 -0.93(-6.66%)
Apr 29, 2020 13.29 14.24 13.29 13.96 2,334,124 +1.03(+7.97%)
Apr 28, 2020 12.73 13.34 12.53 12.93 1,942,293 +0.51(+4.11%)
Apr 27, 2020 11.83 12.44 11.57 12.42 1,404,909 +0.75(+6.43%)
Apr 24, 2020 11.76 11.96 11.42 11.67 1,513,166 -0.09(-0.77%)
Apr 23, 2020 11.75 11.95 11.62 11.76 1,475,420 +0.04(+0.34%)
Apr 22, 2020 12.34 12.42 11.68 11.72 1,928,054 -0.32(-2.66%)
Apr 21, 2020 12.65 12.89 12.01 12.04 2,142,533 -0.91(-7.03%)
Apr 20, 2020 13.00 13.37 12.74 12.95 1,608,646 -0.41(-3.07%)
Apr 17, 2020 13.46 13.53 13.00 13.36 1,713,283 +0.70(+5.53%)
Apr 16, 2020 13.23 13.38 12.50 12.66 1,640,576 -0.40(-3.06%)
Apr 15, 2020 13.99 13.99 13.02 13.06 2,074,687 -1.22(-8.54%)
Apr 14, 2020 14.40 15.15 14.16 14.28 1,778,068 +0.43(+3.10%)
Apr 13, 2020 14.40 14.54 13.01 13.85 2,091,020 -0.59(-4.09%)
Apr 09, 2020 14.44 14.44 14.44 0 +0.71(+5.17%)
Apr 08, 2020 12.55 13.86 12.25 13.73 2,582,976 +1.60(+13.19%)
Apr 07, 2020 12.54 13.15 11.80 12.13 3,268,924 +0.48(+4.12%)
Apr 06, 2020 11.09 12.13 10.96 11.65 2,823,467 +1.32(+12.78%)
Apr 03, 2020 10.90 11.07 10.05 10.33 1,466,513 -0.45(-4.17%)
Apr 02, 2020 10.53 11.11 10.48 10.78 2,195,608 +0.25(+2.37%)
Apr 01, 2020 11.14 11.14 10.21 10.53 2,705,889 -0.83(-7.31%)
Mar 31, 2020 11.91 12.21 11.20 11.36 2,943,465 -0.40(-3.40%)
Mar 30, 2020 12.30 12.63 11.42 11.76 2,518,477 -0.51(-4.16%)
Mar 27, 2020 12.99 13.10 12.01 12.27 2,559,789 -0.86(-6.55%)
Mar 26, 2020 12.77 14.43 12.40 13.13 2,772,431 +0.51(+4.04%)
Mar 25, 2020 11.61 13.21 11.03 12.62 4,140,746 +1.50(+13.49%)
Mar 24, 2020 11.50 12.10 11.00 11.12 3,298,982 +0.59(+5.60%)
Mar 23, 2020 12.51 12.65 10.34 10.53 3,046,899 -1.88(-15.15%)
Mar 20, 2020 13.35 13.40 12.17 12.41 3,714,130 -0.27(-2.13%)
Mar 19, 2020 12.14 12.89 11.50 12.68 2,609,925 +0.52(+4.28%)
Mar 18, 2020 14.65 14.65 11.68 12.16 2,489,417 -3.14(-20.52%)
Mar 17, 2020 16.45 16.52 15.20 15.30 2,256,316 -0.76(-4.73%)
Mar 16, 2020 17.00 17.75 15.93 16.06 1,938,903 -2.83(-14.98%)
Mar 13, 2020 18.40 18.89 17.28 18.89 2,464,183 +2.22(+13.32%)
Mar 12, 2020 18.88 19.00 16.44 16.67 3,044,699 -2.93(-14.95%)
Mar 11, 2020 21.10 21.28 19.31 19.60 2,633,962 -2.13(-9.80%)
Mar 10, 2020 21.54 22.00 20.77 21.73 1,364,994 +0.87(+4.17%)
Mar 09, 2020 21.53 21.79 20.79 20.86 2,099,805 -1.74(-7.70%)
Mar 06, 2020 22.86 22.97 22.31 22.60 1,374,584 -0.73(-3.13%)
Mar 05, 2020 22.90 23.40 22.81 23.33 995,685 -0.03(-0.13%)
Mar 04, 2020 22.85 23.40 22.85 23.36 990,409 +0.87(+3.87%)
Mar 03, 2020 23.00 23.23 22.45 22.49 1,726,264 -0.31(-1.36%)
Mar 02, 2020 22.00 22.80 21.82 22.80 1,639,531 +0.89(+4.06%)
Feb 28, 2020 22.05 22.14 21.25 21.91 2,406,016 -0.58(-2.58%)
Feb 27, 2020 22.97 23.00 21.64 22.49 1,868,108 -1.09(-4.62%)
Feb 26, 2020 23.70 23.93 23.35 23.58 1,331,620 -0.10(-0.42%)
Feb 25, 2020 24.57 24.57 23.45 23.68 1,386,017 -0.81(-3.31%)
Feb 24, 2020 24.50 24.58 24.25 24.49 968,512 -0.17(-0.69%)
Feb 21, 2020 24.94 24.94 24.52 24.66 750,576 -0.18(-0.72%)
Feb 20, 2020 24.55 24.90 24.55 24.84 649,295 +0.34(+1.39%)
Feb 19, 2020 24.45 24.66 24.39 24.50 690,127 +0.08(+0.33%)
Feb 18, 2020 24.41 24.64 24.37 24.42 709,021 +0.05(+0.21%)
Feb 14, 2020 24.37 24.37 24.37 0 -0.27(-1.10%)
Feb 13, 2020 24.23 24.70 24.17 24.64 484,369 +0.39(+1.61%)
Feb 12, 2020 24.25 24.36 24.18 24.25 704,346 +0.07(+0.29%)
Feb 11, 2020 24.40 24.47 24.17 24.18 657,239 -0.12(-0.49%)
Feb 10, 2020 24.31 24.58 24.26 24.30 576,463 +0.02(+0.08%)
Feb 07, 2020 24.81 24.81 24.28 24.28 1,103,348 -0.46(-1.86%)
Feb 06, 2020 24.93 25.11 24.74 24.74 1,206,891 -0.11(-0.44%)
Feb 05, 2020 25.33 25.43 24.78 24.85 1,023,929 -0.19(-0.76%)
Feb 04, 2020 24.87 25.22 24.63 25.04 815,963 +0.27(+1.09%)
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.