Brookfield Property Partners L (NQ: BPY )

18.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.21 19.26 19.01 19.06 467,600 -0.12(-0.63%)
Nov 27, 2019 19.02 19.19 19.00 19.18 527,200 -0.19(-0.98%)
Nov 26, 2019 19.30 19.42 19.21 19.37 504,221 +0.16(+0.83%)
Nov 25, 2019 19.22 19.32 19.16 19.21 421,087 +0.04(+0.21%)
Nov 22, 2019 19.27 19.30 19.13 19.17 619,300 -0.05(-0.26%)
Nov 21, 2019 19.15 19.24 19.02 19.22 743,602 +0.10(+0.52%)
Nov 20, 2019 19.44 19.44 19.04 19.12 757,698 -0.22(-1.14%)
Nov 19, 2019 19.52 19.58 19.24 19.34 524,640 -0.09(-0.46%)
Nov 18, 2019 19.66 19.71 19.42 19.43 895,264 -0.18(-0.92%)
Nov 15, 2019 19.15 19.61 19.15 19.61 846,500 +0.51(+2.67%)
Nov 14, 2019 18.93 19.14 18.93 19.10 918,980 +0.17(+0.90%)
Nov 13, 2019 18.90 19.00 18.85 18.93 639,461 +0.01(+0.05%)
Nov 12, 2019 19.01 19.05 18.90 18.92 516,803 -0.02(-0.11%)
Nov 11, 2019 18.95 19.04 18.87 18.94 708,739 +0.05(+0.26%)
Nov 08, 2019 18.79 18.94 18.67 18.89 715,200 +0.10(+0.53%)
Nov 07, 2019 19.05 19.05 18.75 18.79 1,340,159 -0.11(-0.58%)
Nov 06, 2019 18.95 19.05 18.88 18.90 981,867 -0.03(-0.16%)
Nov 05, 2019 19.00 19.08 18.90 18.93 1,169,165 -0.07(-0.37%)
Nov 04, 2019 19.00 19.12 18.96 19.00 918,401 +0.04(+0.21%)
Nov 01, 2019 18.86 19.00 18.85 18.96 1,061,100 +0.11(+0.58%)
Oct 31, 2019 19.11 19.16 18.82 18.85 1,525,554 -0.26(-1.36%)
Oct 30, 2019 19.35 19.51 19.07 19.11 1,152,238 -0.32(-1.65%)
Oct 29, 2019 19.30 19.48 19.21 19.43 695,401 +0.14(+0.73%)
Oct 28, 2019 19.30 19.33 19.18 19.29 672,512 +0.05(+0.26%)
Oct 25, 2019 19.27 19.32 19.16 19.24 433,300 -0.01(-0.05%)
Oct 24, 2019 19.51 19.51 19.16 19.25 958,432 -0.27(-1.38%)
Oct 23, 2019 19.55 19.63 19.41 19.52 605,954 -0.06(-0.31%)
Oct 22, 2019 19.44 19.60 19.35 19.58 605,822 +0.17(+0.88%)
Oct 21, 2019 19.00 19.41 19.00 19.41 699,674 +0.40(+2.10%)
Oct 18, 2019 19.06 19.22 18.98 19.01 767,400 -0.02(-0.11%)
Oct 17, 2019 19.12 19.12 18.99 19.03 708,384 -0.01(-0.05%)
Oct 16, 2019 19.23 19.23 19.02 19.04 595,497 -0.19(-0.99%)
Oct 15, 2019 19.19 19.42 19.10 19.23 432,461 +0.10(+0.52%)
Oct 14, 2019 19.36 19.36 19.00 19.13 496,727 -0.12(-0.62%)
Oct 11, 2019 18.99 19.41 18.98 19.25 778,900 +0.34(+1.80%)
Oct 10, 2019 18.95 19.00 18.86 18.91 723,370 +0.04(+0.21%)
Oct 09, 2019 18.99 19.12 18.87 18.87 738,624 -0.06(-0.32%)
Oct 08, 2019 19.11 19.22 18.85 18.93 1,177,146 -0.29(-1.51%)
Oct 07, 2019 19.05 19.34 18.99 19.22 990,447 +0.21(+1.10%)
Oct 04, 2019 19.09 19.14 18.97 19.01 994,200 -0.01(-0.05%)
Oct 03, 2019 19.13 19.17 18.87 19.02 1,092,872 -0.10(-0.52%)
Oct 02, 2019 19.43 19.43 19.02 19.12 1,207,188 -0.35(-1.80%)
Oct 01, 2019 20.52 20.52 19.47 19.47 1,227,953 -0.83(-4.09%)
Sep 30, 2019 20.58 20.58 20.28 20.30 929,584 -0.09(-0.44%)
Sep 27, 2019 20.50 20.55 20.27 20.39 819,300 -0.05(-0.24%)
Sep 26, 2019 20.18 20.50 20.10 20.44 531,595 +0.36(+1.79%)
Sep 25, 2019 19.78 20.14 19.78 20.08 388,626 +0.17(+0.85%)
Sep 24, 2019 19.94 20.04 19.86 19.91 696,241 -0.02(-0.10%)
Sep 23, 2019 20.00 20.10 19.84 19.93 502,972 -0.01(-0.05%)
Sep 20, 2019 19.90 20.00 19.86 19.94 818,700 +0.01(+0.05%)
Sep 19, 2019 19.90 20.03 19.90 19.93 567,915 +0.01(+0.05%)
Sep 18, 2019 19.90 20.01 19.77 19.92 768,653 -0.03(-0.15%)
Sep 17, 2019 20.24 20.24 19.88 19.95 853,718 -0.25(-1.24%)
Sep 16, 2019 20.10 20.25 20.00 20.20 493,011 +0.12(+0.60%)
Sep 13, 2019 20.35 20.41 20.04 20.08 509,500 -0.18(-0.89%)
Sep 12, 2019 20.22 20.36 20.14 20.26 747,714 +0.11(+0.55%)
Sep 11, 2019 20.09 20.21 20.03 20.15 613,886 +0.01(+0.05%)
Sep 10, 2019 19.95 20.16 19.84 20.14 814,109 +0.19(+0.95%)
Sep 09, 2019 19.43 19.95 19.42 19.95 1,852,073 +0.54(+2.78%)
Sep 06, 2019 19.40 19.48 19.25 19.41 762,400 +0.05(+0.26%)
Sep 05, 2019 19.00 19.37 18.95 19.36 1,054,160 +0.44(+2.33%)
Sep 04, 2019 18.80 19.00 18.78 18.92 519,648 +0.18(+0.96%)
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.