Brookfield Property Partners L (NQ: BPY )

15.42 USD +0.21 (+1.38%)
Official Closing Price Updated: 6:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.990 10.12 9.830 9.890 1,668,993 -0.04(-0.40%)
Jun 29, 2020 9.880 10.22 9.680 9.930 2,336,828 +0.28(+2.90%)
Jun 26, 2020 10.10 10.12 9.650 9.650 2,944,800 -0.49(-4.83%)
Jun 25, 2020 10.11 10.28 9.990 10.14 1,451,459 -0.06(-0.59%)
Jun 24, 2020 10.54 10.61 9.920 10.20 2,705,332 -0.49(-4.58%)
Jun 23, 2020 10.92 11.05 10.67 10.69 2,830,018 +0.05(+0.47%)
Jun 22, 2020 10.70 10.74 10.37 10.64 1,754,711 -0.06(-0.56%)
Jun 19, 2020 11.11 11.15 10.66 10.70 2,670,900 -0.20(-1.83%)
Jun 18, 2020 10.84 11.18 10.81 10.90 1,138,202 -0.03(-0.27%)
Jun 17, 2020 11.45 11.45 10.89 10.93 2,070,136 -0.32(-2.84%)
Jun 16, 2020 11.80 11.90 11.03 11.25 2,197,350 +0.13(+1.17%)
Jun 15, 2020 10.61 11.32 10.42 11.12 1,903,456 -0.01(-0.09%)
Jun 12, 2020 11.55 11.56 10.88 11.13 2,457,000 +0.37(+3.44%)
Jun 11, 2020 11.02 11.49 10.71 10.76 3,852,996 -1.26(-10.48%)
Jun 10, 2020 12.91 13.00 11.74 12.02 3,444,832 -0.91(-7.04%)
Jun 09, 2020 13.63 13.63 12.90 12.93 3,163,142 -0.97(-6.98%)
Jun 08, 2020 13.27 13.95 13.21 13.90 5,432,052 +1.06(+8.26%)
Jun 05, 2020 12.82 13.37 12.77 12.84 6,114,500 +0.87(+7.27%)
Jun 04, 2020 11.20 12.39 11.13 11.97 4,194,403 +0.66(+5.84%)
Jun 03, 2020 10.57 11.34 10.57 11.31 2,721,509 +0.89(+8.54%)
Jun 02, 2020 10.42 10.68 10.30 10.42 2,097,857 +0.08(+0.77%)
Jun 01, 2020 10.16 10.64 10.01 10.34 1,672,775 -0.02(-0.19%)
May 29, 2020 10.48 10.60 10.20 10.36 2,211,600 -0.26(-2.45%)
May 28, 2020 11.06 11.06 10.56 10.62 2,169,006 -0.53(-4.75%)
May 27, 2020 10.65 11.19 10.48 11.15 3,336,198 +0.77(+7.42%)
May 26, 2020 9.900 10.39 9.900 10.38 3,545,812 +1.08(+11.61%)
May 22, 2020 9.400 9.450 9.219 9.300 1,698,600 -0.13(-1.38%)
May 21, 2020 9.430 9.660 9.320 9.430 1,464,320 -0.01(-0.11%)
May 20, 2020 9.560 9.720 9.350 9.440 1,733,289 +0.02(+0.21%)
May 19, 2020 9.560 9.580 9.140 9.420 2,037,189 -0.23(-2.38%)
May 18, 2020 9.230 9.690 9.150 9.650 2,116,658 +0.87(+9.91%)
May 15, 2020 8.900 9.080 8.680 8.780 1,671,000 -0.19(-2.12%)
May 14, 2020 8.420 8.980 8.020 8.970 3,279,572 +0.42(+4.91%)
May 13, 2020 9.000 9.000 8.510 8.550 3,198,705 -0.39(-4.36%)
May 12, 2020 9.380 9.530 8.910 8.940 2,040,653 -0.39(-4.18%)
May 11, 2020 9.350 9.606 9.190 9.330 2,102,159 -0.06(-0.64%)
May 08, 2020 9.510 9.610 9.170 9.390 2,632,400 +0.44(+4.92%)
May 07, 2020 8.750 9.020 8.660 8.950 1,683,633 +0.45(+5.29%)
May 06, 2020 8.900 8.930 8.480 8.500 2,098,959 -0.30(-3.41%)
May 05, 2020 9.230 9.350 8.760 8.800 1,483,319 -0.16(-1.79%)
May 04, 2020 8.710 9.020 8.610 8.960 2,417,875 -0.01(-0.11%)
May 01, 2020 9.010 9.070 8.720 8.970 2,166,000 -0.39(-4.17%)
Apr 30, 2020 9.950 9.980 9.260 9.360 3,010,582 -0.66(-6.59%)
Apr 29, 2020 9.550 10.24 9.550 10.02 4,160,300 +0.78(+8.44%)
Apr 28, 2020 9.170 9.560 8.960 9.240 2,944,983 +0.39(+4.41%)
Apr 27, 2020 8.320 8.870 8.220 8.850 3,178,043 +0.61(+7.40%)
Apr 24, 2020 8.400 8.505 8.095 8.240 2,462,900 -0.11(-1.32%)
Apr 23, 2020 8.310 8.520 8.230 8.350 2,843,736 +0.11(+1.33%)
Apr 22, 2020 8.750 8.777 8.230 8.240 2,964,089 -0.23(-2.72%)
Apr 21, 2020 8.990 9.070 8.470 8.470 4,773,911 -0.67(-7.33%)
Apr 20, 2020 9.320 9.520 9.030 9.140 2,857,370 -0.38(-3.99%)
Apr 17, 2020 9.620 9.650 9.255 9.520 2,858,100 +0.56(+6.25%)
Apr 16, 2020 9.280 9.440 8.820 8.960 2,953,141 -0.32(-3.45%)
Apr 15, 2020 9.850 9.950 9.230 9.280 3,194,414 -1.01(-9.82%)
Apr 14, 2020 10.69 10.91 10.23 10.29 2,645,777 +0.26(+2.59%)
Apr 13, 2020 10.48 10.48 9.290 10.03 3,444,183 -0.29(-2.81%)
Apr 09, 2020 9.830 11.27 9.830 10.32 4,793,500 +0.51(+5.20%)
Apr 08, 2020 8.920 9.880 8.740 9.810 5,143,830 +1.15(+13.28%)
Apr 07, 2020 8.890 9.410 8.430 8.660 7,009,196 +0.42(+5.10%)
Apr 06, 2020 7.850 8.590 7.760 8.240 5,258,038 +0.92(+12.57%)
Apr 03, 2020 7.740 7.830 7.100 7.320 4,691,300 -0.28(-3.68%)
Apr 02, 2020 7.380 7.880 7.350 7.600 3,564,172 +0.18(+2.43%)
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.