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 (%)
Sep 30, 2020 11.77 12.21 11.77 12.03 3,387,914 +0.30(+2.56%)
Sep 29, 2020 11.70 11.95 11.69 11.73 2,302,806 +0.00(+0.00%)
Sep 28, 2020 11.32 12.00 11.32 11.73 2,584,705 +0.53(+4.73%)
Sep 25, 2020 10.98 11.34 10.95 11.20 2,944,000 +0.21(+1.91%)
Sep 24, 2020 10.64 11.23 10.63 10.99 3,134,000 +0.29(+2.71%)
Sep 23, 2020 10.81 11.11 10.69 10.70 2,731,676 -0.09(-0.83%)
Sep 22, 2020 10.80 11.12 10.79 10.79 2,291,313 +0.09(+0.84%)
Sep 21, 2020 11.25 11.26 10.70 10.70 3,423,227 -0.75(-6.55%)
Sep 18, 2020 11.78 11.87 11.40 11.45 2,382,200 -0.30(-2.55%)
Sep 17, 2020 11.70 11.88 11.51 11.75 2,337,349 +0.00(+0.00%)
Sep 16, 2020 11.42 12.01 11.37 11.75 2,756,085 +0.43(+3.80%)
Sep 15, 2020 10.98 11.48 10.90 11.32 3,071,714 +0.52(+4.81%)
Sep 14, 2020 10.66 10.98 10.54 10.80 1,631,103 +0.32(+3.05%)
Sep 11, 2020 10.81 10.81 10.46 10.48 2,555,300 -0.27(-2.51%)
Sep 10, 2020 11.10 11.16 10.75 10.75 2,287,878 -0.26(-2.36%)
Sep 09, 2020 11.17 11.17 11.01 11.01 1,912,254 +0.03(+0.27%)
Sep 08, 2020 11.15 11.18 10.97 10.98 1,674,563 -0.26(-2.31%)
Sep 04, 2020 11.28 11.38 11.01 11.24 2,379,400 -0.02(-0.18%)
Sep 03, 2020 11.52 11.61 11.20 11.26 1,867,848 -0.20(-1.75%)
Sep 02, 2020 11.61 11.63 11.40 11.46 2,068,003 -0.14(-1.21%)
Sep 01, 2020 11.54 11.62 11.46 11.60 1,503,019 +0.00(+0.00%)
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%)
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.