Brookfield Property Partners L (NQ: BPY )

15.14 USD -0.14 (-0.92%)
Official Closing Price Updated: 5:22 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.90 11.90 11.35 11.60 3,625,180 -0.30(-2.52%)
Aug 28, 2020 11.96 11.97 11.77 11.90 2,865,500 -0.26(-2.14%)
Aug 27, 2020 12.10 12.29 12.10 12.16 3,547,292 +0.01(+0.08%)
Aug 26, 2020 12.05 12.15 12.01 12.15 2,611,959 +0.10(+0.83%)
Aug 25, 2020 12.05 12.09 11.93 12.05 2,458,375 +0.04(+0.33%)
Aug 24, 2020 11.95 12.02 11.88 12.01 1,712,850 +0.16(+1.35%)
Aug 21, 2020 11.83 11.94 11.81 11.85 1,638,300 -0.06(-0.50%)
Aug 20, 2020 11.85 12.01 11.76 11.91 1,269,469 +0.01(+0.08%)
Aug 19, 2020 11.98 12.02 11.87 11.90 1,797,323 -0.01(-0.08%)
Aug 18, 2020 12.02 12.09 11.89 11.91 1,702,521 -0.10(-0.83%)
Aug 17, 2020 12.08 12.09 11.99 12.01 2,022,512 -0.03(-0.25%)
Aug 14, 2020 11.99 12.11 11.91 12.04 1,136,500 +0.02(+0.17%)
Aug 13, 2020 12.13 12.16 11.96 12.02 2,838,275 -0.13(-1.07%)
Aug 12, 2020 12.19 12.25 12.03 12.15 2,761,768 +0.16(+1.33%)
Aug 11, 2020 12.08 12.25 11.93 11.99 3,549,733 +0.02(+0.17%)
Aug 10, 2020 11.75 11.98 11.75 11.97 2,461,872 +0.22(+1.87%)
Aug 07, 2020 11.48 11.75 11.34 11.75 1,415,100 +0.26(+2.26%)
Aug 06, 2020 11.60 11.69 11.45 11.49 1,874,596 -0.12(-1.03%)
Aug 05, 2020 11.65 11.68 11.51 11.61 1,743,069 +0.05(+0.43%)
Aug 04, 2020 11.30 11.60 11.22 11.56 1,784,796 +0.25(+2.21%)
Aug 03, 2020 11.20 11.34 11.11 11.31 1,496,732 +0.12(+1.07%)
Jul 31, 2020 11.56 11.62 11.16 11.19 2,065,700 -0.36(-3.12%)
Jul 30, 2020 11.39 11.68 11.33 11.55 2,867,107 -0.07(-0.60%)
Jul 29, 2020 11.33 11.63 11.30 11.62 1,631,809 +0.31(+2.74%)
Jul 28, 2020 11.14 11.35 11.04 11.31 2,175,643 +0.12(+1.07%)
Jul 27, 2020 11.09 11.19 10.98 11.19 1,660,782 +0.14(+1.27%)
Jul 24, 2020 11.01 11.16 10.95 11.05 2,364,100 -0.03(-0.27%)
Jul 23, 2020 11.09 11.16 11.00 11.08 2,038,882 -0.04(-0.36%)
Jul 22, 2020 11.06 11.23 11.06 11.12 1,189,686 +0.03(+0.27%)
Jul 21, 2020 11.19 11.30 11.09 11.09 1,439,744 +0.01(+0.09%)
Jul 20, 2020 11.19 11.25 11.05 11.08 1,178,783 -0.10(-0.89%)
Jul 17, 2020 11.18 11.26 11.05 11.18 1,259,500 -0.02(-0.18%)
Jul 16, 2020 11.34 11.42 11.18 11.20 1,349,342 -0.28(-2.44%)
Jul 15, 2020 11.25 11.51 11.19 11.48 1,776,542 +0.50(+4.55%)
Jul 14, 2020 11.09 11.09 10.85 10.98 1,454,076 -0.02(-0.18%)
Jul 13, 2020 11.20 11.22 10.95 11.00 1,909,014 -0.10(-0.90%)
Jul 10, 2020 10.95 11.25 10.95 11.10 1,683,700 +0.13(+1.19%)
Jul 09, 2020 11.26 11.26 10.77 10.97 3,190,095 -0.23(-2.05%)
Jul 08, 2020 11.45 11.63 11.17 11.20 3,494,934 -0.25(-2.18%)
Jul 07, 2020 11.57 11.78 11.41 11.45 4,358,295 -0.33(-2.80%)
Jul 06, 2020 11.63 11.88 11.49 11.78 5,614,073 +0.39(+3.42%)
Jul 02, 2020 11.56 11.59 10.96 11.39 8,739,600 +1.19(+11.67%)
Jul 01, 2020 10.01 10.32 9.950 10.20 2,367,757 +0.31(+3.13%)
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%)
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.