Brookfield Property Partners L (NQ: BPY )

17.32 USD +0.21 (+1.23%)
Official Closing Price Updated: 4:16 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.16 17.44 16.97 17.04 4,180,900 -0.15(-0.87%)
Feb 25, 2021 17.81 17.85 17.12 17.19 3,855,334 -0.85(-4.71%)
Feb 24, 2021 17.78 18.07 17.63 18.04 2,406,361 +0.30(+1.69%)
Feb 23, 2021 17.80 17.90 17.55 17.74 2,565,899 -0.04(-0.22%)
Feb 22, 2021 17.83 17.84 17.68 17.78 2,549,626 -0.06(-0.34%)
Feb 19, 2021 17.88 17.96 17.77 17.84 2,080,100 +0.02(+0.11%)
Feb 18, 2021 17.81 17.88 17.72 17.82 3,487,002 -0.07(-0.39%)
Feb 17, 2021 17.86 17.92 17.74 17.89 2,633,469 -0.10(-0.56%)
Feb 16, 2021 17.80 17.99 17.75 17.99 1,323,705 +0.25(+1.41%)
Feb 12, 2021 17.66 17.82 17.57 17.74 2,722,500 +0.07(+0.40%)
Feb 11, 2021 17.49 17.75 17.49 17.67 3,437,510 +0.16(+0.91%)
Feb 10, 2021 17.51 17.57 17.40 17.51 2,488,061 +0.02(+0.11%)
Feb 09, 2021 17.41 17.51 17.31 17.49 4,213,727 +0.01(+0.06%)
Feb 08, 2021 17.27 17.49 17.26 17.48 1,878,743 +0.16(+0.92%)
Feb 05, 2021 16.85 17.41 16.80 17.32 3,474,100 +0.12(+0.70%)
Feb 04, 2021 17.07 17.42 17.07 17.20 3,413,489 +0.00(+0.00%)
Feb 03, 2021 17.25 17.29 17.02 17.20 5,324,748 -0.09(-0.52%)
Feb 02, 2021 17.08 17.31 17.00 17.29 2,580,792 +0.21(+1.23%)
Feb 01, 2021 17.01 17.18 17.00 17.08 2,538,289 +0.05(+0.29%)
Jan 29, 2021 17.02 17.06 16.85 17.03 3,981,100 -0.02(-0.12%)
Jan 28, 2021 16.86 17.15 16.86 17.05 2,952,659 +0.15(+0.89%)
Jan 27, 2021 16.94 17.16 16.79 16.90 3,881,518 -0.25(-1.46%)
Jan 26, 2021 17.07 17.20 17.01 17.15 3,090,397 +0.15(+0.88%)
Jan 25, 2021 16.95 17.20 16.91 17.00 2,973,178 -0.08(-0.47%)
Jan 22, 2021 17.01 17.13 16.92 17.08 3,295,000 +0.02(+0.12%)
Jan 21, 2021 17.34 17.40 17.04 17.06 4,908,328 -0.39(-2.23%)
Jan 20, 2021 17.25 17.63 17.15 17.45 4,883,306 +0.23(+1.34%)
Jan 19, 2021 17.12 17.48 17.02 17.22 4,544,731 -0.03(-0.17%)
Jan 15, 2021 17.02 17.28 16.95 17.25 4,938,400 +0.09(+0.52%)
Jan 14, 2021 17.09 17.20 16.98 17.16 4,725,276 +0.16(+0.94%)
Jan 13, 2021 16.78 17.04 16.77 17.00 3,465,531 +0.13(+0.77%)
Jan 12, 2021 16.85 16.89 16.74 16.87 4,499,958 +0.12(+0.72%)
Jan 11, 2021 16.80 16.97 16.73 16.75 5,596,828 -0.16(-0.95%)
Jan 08, 2021 16.84 16.95 16.75 16.91 9,409,200 +0.06(+0.36%)
Jan 07, 2021 17.00 17.09 16.85 16.85 11,202,288 -0.22(-1.29%)
Jan 06, 2021 16.88 17.10 16.82 17.07 9,936,012 +0.12(+0.71%)
Jan 05, 2021 16.81 17.00 16.75 16.95 17,404,062 -0.06(-0.35%)
Jan 04, 2021 16.94 17.14 16.76 17.01 39,131,069 +2.54(+17.55%)
Dec 31, 2020 14.47 14.47 14.47 815,280 -0.17(-1.16%)
Dec 30, 2020 14.75 14.95 14.61 14.64 815,280 +0.02(+0.14%)
Dec 29, 2020 14.88 15.12 14.56 14.62 919,595 -0.25(-1.68%)
Dec 28, 2020 14.97 15.18 14.79 14.87 880,939 -0.18(-1.20%)
Dec 24, 2020 14.98 15.05 14.82 15.05 556,700 +0.11(+0.74%)
Dec 23, 2020 14.49 15.02 14.45 14.94 1,392,728 +0.46(+3.18%)
Dec 22, 2020 14.63 14.66 14.38 14.48 1,026,179 -0.04(-0.28%)
Dec 21, 2020 14.76 14.80 14.50 14.52 1,293,559 -0.49(-3.26%)
Dec 18, 2020 15.64 15.65 14.95 15.01 2,241,300 -0.58(-3.72%)
Dec 17, 2020 15.72 15.74 15.48 15.59 1,155,467 +0.01(+0.06%)
Dec 16, 2020 15.90 15.90 15.54 15.58 890,038 -0.26(-1.64%)
Dec 15, 2020 15.46 15.85 15.46 15.84 859,904 +0.33(+2.13%)
Dec 14, 2020 15.75 15.84 15.36 15.51 1,917,120 -0.01(-0.06%)
Dec 11, 2020 15.46 15.64 15.31 15.52 733,700 -0.07(-0.45%)
Dec 10, 2020 15.36 15.62 15.29 15.59 708,083 +0.14(+0.91%)
Dec 09, 2020 15.00 15.48 14.94 15.45 1,361,303 +0.44(+2.93%)
Dec 08, 2020 14.78 15.06 14.72 15.01 884,210 +0.16(+1.08%)
Dec 07, 2020 15.27 15.35 14.85 14.85 1,093,575 -0.57(-3.70%)
Dec 04, 2020 15.36 15.62 15.22 15.42 1,779,000 +0.21(+1.38%)
Dec 03, 2020 15.08 15.38 15.06 15.21 1,328,027 +0.07(+0.46%)
Dec 02, 2020 15.32 15.32 15.00 15.14 1,305,784 -0.14(-0.92%)
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.