Brookfield Property Partners L (NQ: BPY )

18.04 USD +0.30 (+1.69%)
Official Closing Price Updated: 7:30 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.63 20.63 20.20 20.30 503,363 -0.05(-0.25%)
Jul 30, 2018 20.11 20.46 20.11 20.35 391,123 +0.29(+1.45%)
Jul 27, 2018 20.36 20.36 19.98 20.06 514,500 -0.19(-0.94%)
Jul 26, 2018 20.48 20.67 20.24 20.25 503,802 -0.37(-1.79%)
Jul 25, 2018 20.76 20.81 20.21 20.62 977,187 -0.14(-0.67%)
Jul 24, 2018 20.70 21.05 20.67 20.76 1,085,630 +0.06(+0.29%)
Jul 23, 2018 20.76 20.21 20.70 1,490,350 +0.59(+2.93%)
Jul 20, 2018 20.00 20.19 19.83 20.11 879,922 +0.27(+1.36%)
Jul 19, 2018 19.08 19.92 19.08 19.84 825,235 +0.53(+2.74%)
Jul 18, 2018 19.17 19.43 18.95 19.31 1,265,710 +0.16(+0.84%)
Jul 17, 2018 19.23 19.30 18.98 19.15 840,848 +0.01(+0.05%)
Jul 16, 2018 19.09 19.41 19.00 19.14 1,637,651 +0.03(+0.16%)
Jul 13, 2018 19.46 19.46 19.09 19.11 466,122 -0.37(-1.90%)
Jul 12, 2018 19.30 19.53 19.30 19.48 353,761 +0.19(+0.98%)
Jul 11, 2018 19.48 19.55 19.26 19.29 632,181 -0.18(-0.92%)
Jul 10, 2018 19.63 19.63 19.41 19.47 1,697,390 -0.06(-0.31%)
Jul 09, 2018 19.60 19.70 19.48 19.53 243,662 -0.03(-0.15%)
Jul 06, 2018 19.50 19.68 19.50 19.56 150,781 +0.01(+0.05%)
Jul 05, 2018 19.60 19.63 19.27 19.55 248,393 +0.57(+3.00%)
Jul 03, 2018 18.98 18.98 18.98 0 +0.02(+0.11%)
Jul 02, 2018 19.02 19.42 18.86 18.96 174,054 -0.06(-0.32%)
Jun 29, 2018 19.45 19.00 19.02 406,929 -0.05(-0.26%)
Jun 28, 2018 19.18 19.36 19.04 19.07 406,816 -0.06(-0.31%)
Jun 27, 2018 19.86 19.86 19.09 19.13 206,988 -0.31(-1.59%)
Jun 26, 2018 19.54 19.66 19.38 19.44 157,093 -0.08(-0.41%)
Jun 25, 2018 19.61 19.67 19.38 19.52 167,593 -0.02(-0.10%)
Jun 22, 2018 19.65 19.78 19.53 19.54 84,560 -0.10(-0.51%)
Jun 21, 2018 19.53 19.70 19.51 19.64 118,414 -0.06(-0.30%)
Jun 20, 2018 19.92 19.92 19.63 19.70 105,312 +0.04(+0.20%)
Jun 19, 2018 19.92 20.01 19.64 19.66 136,523 -0.46(-2.29%)
Jun 18, 2018 20.18 20.25 19.83 20.12 102,882 -0.01(-0.05%)
Jun 15, 2018 20.25 20.04 20.13 198,365 -0.12(-0.59%)
Jun 14, 2018 20.00 20.36 20.00 20.25 313,043 +0.16(+0.80%)
Jun 13, 2018 20.52 20.65 20.00 20.09 254,314 -0.43(-2.10%)
Jun 12, 2018 20.02 20.58 19.94 20.52 187,370 +0.44(+2.19%)
Jun 11, 2018 19.96 20.15 19.90 20.08 533,735 +0.15(+0.75%)
Jun 08, 2018 19.87 19.99 19.81 19.93 99,806 +0.10(+0.50%)
Jun 07, 2018 19.75 20.15 19.75 19.83 158,268 +0.01(+0.05%)
Jun 06, 2018 19.75 19.82 148,250 +0.07(+0.35%)
Jun 05, 2018 19.87 19.93 19.70 19.75 374,082 -0.20(-1.00%)
Jun 04, 2018 19.54 20.02 19.54 19.95 135,887 +0.29(+1.48%)
Jun 01, 2018 19.87 19.87 19.61 19.66 115,490 -0.21(-1.06%)
May 31, 2018 20.08 20.12 19.79 19.87 250,053 -0.25(-1.24%)
May 30, 2018 19.50 20.16 19.42 20.12 365,671 +0.51(+2.60%)
May 29, 2018 19.60 19.64 19.43 19.61 230,666 +0.08(+0.41%)
May 25, 2018 19.53 19.53 19.53 0 +0.06(+0.31%)
May 24, 2018 19.34 19.50 19.18 19.47 526,850 +0.15(+0.78%)
May 23, 2018 18.94 19.40 18.94 19.32 199,119 +0.22(+1.15%)
May 22, 2018 19.21 19.39 19.00 19.10 340,065 +0.04(+0.21%)
May 21, 2018 19.27 19.41 18.90 19.06 182,770 -0.06(-0.31%)
May 18, 2018 19.14 19.50 19.08 19.12 597,315 -0.26(-1.34%)
May 17, 2018 19.38 19.60 19.15 19.38 671,720 +0.04(+0.21%)
May 16, 2018 19.40 19.55 19.32 19.34 359,061 -0.11(-0.57%)
May 15, 2018 19.50 19.50 19.15 19.45 251,552 -0.05(-0.26%)
May 14, 2018 19.89 19.89 19.43 19.50 314,480 -0.25(-1.27%)
May 11, 2018 19.75 19.88 19.73 19.75 248,057 -0.11(-0.55%)
May 10, 2018 19.61 19.88 19.61 19.86 261,257 +0.26(+1.33%)
May 09, 2018 19.70 19.80 19.48 19.60 346,955 -0.02(-0.10%)
May 08, 2018 19.78 19.98 19.48 19.62 553,556 -0.27(-1.36%)
May 07, 2018 19.55 20.11 19.41 19.89 544,248 +0.42(+2.16%)
May 04, 2018 19.48 19.58 19.32 19.47 513,879 +0.15(+0.78%)
May 03, 2018 19.56 19.61 19.23 19.32 515,409 -0.19(-0.97%)
May 02, 2018 19.28 19.60 19.08 19.51 719,409 +0.23(+1.19%)
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.