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 (%)
Jul 31, 2019 19.41 19.57 19.26 19.32 441,922 -0.13(-0.67%)
Jul 30, 2019 19.28 19.45 19.22 19.45 700,563 +0.17(+0.88%)
Jul 29, 2019 19.18 19.37 19.15 19.28 318,496 +0.11(+0.57%)
Jul 26, 2019 19.07 19.17 18.98 19.17 384,400 +0.11(+0.58%)
Jul 25, 2019 19.14 19.14 18.97 19.06 556,106 -0.03(-0.16%)
Jul 24, 2019 18.94 19.12 18.90 19.09 579,409 +0.18(+0.95%)
Jul 23, 2019 18.61 18.93 18.59 18.91 558,174 +0.30(+1.61%)
Jul 22, 2019 18.84 18.84 18.58 18.61 745,838 -0.14(-0.75%)
Jul 19, 2019 18.98 19.04 18.75 18.75 942,900 -0.20(-1.06%)
Jul 18, 2019 18.85 19.00 18.75 18.95 488,765 +0.10(+0.53%)
Jul 17, 2019 18.95 18.98 18.75 18.85 761,204 +0.01(+0.05%)
Jul 16, 2019 19.02 19.04 18.79 18.84 734,483 -0.19(-1.00%)
Jul 15, 2019 19.22 19.26 18.98 19.03 537,464 -0.11(-0.57%)
Jul 12, 2019 18.95 19.16 18.90 19.14 1,027,900 +0.18(+0.95%)
Jul 11, 2019 19.39 19.39 18.94 18.96 897,370 -0.34(-1.76%)
Jul 10, 2019 19.41 19.49 19.24 19.30 516,731 -0.06(-0.31%)
Jul 09, 2019 19.40 19.40 19.26 19.36 1,502,984 +0.00(+0.00%)
Jul 08, 2019 19.22 19.40 19.22 19.36 942,792 +0.03(+0.16%)
Jul 05, 2019 19.30 19.35 19.05 19.33 546,200 +0.08(+0.42%)
Jul 03, 2019 19.10 19.29 19.10 19.25 819,200 +0.22(+1.16%)
Jul 02, 2019 18.86 19.11 18.83 19.03 1,019,271 +0.26(+1.39%)
Jul 01, 2019 19.04 19.10 18.74 18.77 683,708 -0.16(-0.85%)
Jun 28, 2019 19.01 19.01 18.86 18.93 866,700 +0.02(+0.11%)
Jun 27, 2019 18.73 19.02 18.72 18.91 624,507 +0.19(+1.01%)
Jun 26, 2019 19.35 19.35 18.71 18.72 1,274,018 -0.44(-2.30%)
Jun 25, 2019 19.52 19.61 19.16 19.16 737,970 -0.34(-1.74%)
Jun 24, 2019 19.59 19.60 19.47 19.50 602,513 -0.06(-0.31%)
Jun 21, 2019 19.58 19.64 19.41 19.56 944,600 -0.09(-0.46%)
Jun 20, 2019 19.37 19.65 19.25 19.65 1,276,647 +0.41(+2.13%)
Jun 19, 2019 18.89 19.31 18.86 19.24 1,045,529 +0.36(+1.91%)
Jun 18, 2019 18.82 18.99 18.79 18.88 951,451 +0.18(+0.96%)
Jun 17, 2019 18.55 18.71 18.51 18.70 717,887 +0.14(+0.75%)
Jun 14, 2019 18.92 18.92 18.52 18.56 1,865,600 -0.35(-1.85%)
Jun 13, 2019 18.76 18.92 18.71 18.91 759,518 +0.12(+0.64%)
Jun 12, 2019 18.98 19.04 18.75 18.79 1,666,811 -0.18(-0.95%)
Jun 11, 2019 18.87 19.01 18.76 18.97 1,279,201 +0.12(+0.64%)
Jun 10, 2019 19.19 19.23 18.60 18.85 2,492,264 -0.29(-1.52%)
Jun 07, 2019 19.30 19.37 19.13 19.14 1,031,500 -0.06(-0.31%)
Jun 06, 2019 19.10 19.25 18.73 19.20 3,222,875 +0.21(+1.11%)
Jun 05, 2019 19.03 19.09 18.85 18.99 1,544,582 +0.10(+0.53%)
Jun 04, 2019 18.45 18.94 18.32 18.89 1,543,481 +0.61(+3.34%)
Jun 03, 2019 18.57 18.61 18.22 18.28 1,361,080 -0.20(-1.08%)
May 31, 2019 18.35 18.59 18.12 18.48 1,475,000 +0.10(+0.54%)
May 30, 2019 18.89 18.93 18.35 18.38 1,165,506 -0.63(-3.31%)
May 29, 2019 19.54 19.61 19.00 19.01 1,976,541 -0.57(-2.91%)
May 28, 2019 20.00 20.11 19.52 19.58 1,064,021 -0.10(-0.51%)
May 24, 2019 19.68 19.75 19.58 19.68 743,100 +0.11(+0.56%)
May 23, 2019 19.73 19.81 19.51 19.57 1,060,374 -0.31(-1.56%)
May 22, 2019 20.02 20.23 19.86 19.88 1,437,183 -0.08(-0.40%)
May 21, 2019 19.54 19.99 19.44 19.96 1,331,377 +0.46(+2.36%)
May 20, 2019 19.88 19.88 19.42 19.50 975,857 -0.38(-1.91%)
May 17, 2019 19.96 20.04 19.82 19.88 979,000 -0.10(-0.50%)
May 16, 2019 19.91 20.10 19.83 19.98 1,385,629 +0.04(+0.20%)
May 15, 2019 19.84 20.01 19.66 19.94 632,990 +0.15(+0.76%)
May 14, 2019 19.92 20.03 19.77 19.79 1,148,310 -0.15(-0.75%)
May 13, 2019 19.81 19.99 19.70 19.94 818,232 -0.02(-0.10%)
May 10, 2019 19.86 19.98 19.69 19.96 1,654,000 +0.03(+0.15%)
May 09, 2019 20.00 20.15 19.89 19.93 1,268,434 -0.20(-0.99%)
May 08, 2019 20.14 20.30 20.04 20.13 769,655 -0.03(-0.15%)
May 07, 2019 20.67 20.77 20.06 20.16 1,988,118 -0.71(-3.40%)
May 06, 2019 20.87 21.03 20.80 20.87 1,312,007 -0.12(-0.57%)
May 03, 2019 20.87 21.04 20.82 20.99 610,000 +0.16(+0.77%)
May 02, 2019 20.85 20.96 20.73 20.83 812,545 -0.02(-0.10%)
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.