Brookfield Property Partners L (NQ: BPY )

18.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.97 18.27 17.88 18.20 1,367,425 +0.25(+1.39%)
Jan 30, 2019 17.62 17.95 17.62 17.95 1,946,753 +0.34(+1.93%)
Jan 29, 2019 17.70 17.81 17.52 17.61 888,047 -0.12(-0.68%)
Jan 28, 2019 17.65 17.77 17.65 17.73 990,015 -0.03(-0.17%)
Jan 25, 2019 17.69 17.78 17.66 17.76 1,373,200 +0.18(+1.02%)
Jan 24, 2019 17.35 17.60 17.27 17.58 605,386 +0.23(+1.33%)
Jan 23, 2019 17.25 17.42 17.25 17.35 776,814 +0.05(+0.29%)
Jan 22, 2019 17.45 17.50 17.22 17.30 1,094,177 -0.15(-0.86%)
Jan 18, 2019 17.69 17.69 17.42 17.45 2,308,800 -0.14(-0.80%)
Jan 17, 2019 17.57 17.63 17.47 17.59 1,045,363 +0.02(+0.11%)
Jan 16, 2019 17.67 17.79 17.54 17.57 747,640 -0.05(-0.28%)
Jan 15, 2019 17.80 17.81 17.55 17.62 1,529,849 -0.08(-0.45%)
Jan 14, 2019 17.63 17.84 17.59 17.70 1,189,945 +0.11(+0.63%)
Jan 11, 2019 17.40 17.66 17.31 17.59 1,256,500 +0.19(+1.09%)
Jan 10, 2019 17.04 17.42 16.91 17.40 1,056,427 +0.31(+1.81%)
Jan 09, 2019 17.06 17.18 16.94 17.09 966,416 +0.13(+0.77%)
Jan 08, 2019 17.48 17.49 16.88 16.96 1,549,006 -0.25(-1.45%)
Jan 07, 2019 17.10 17.45 17.00 17.21 1,491,866 +0.26(+1.53%)
Jan 04, 2019 16.80 17.07 16.73 16.95 2,375,300 +0.40(+2.42%)
Jan 03, 2019 16.25 16.72 16.24 16.55 1,931,165 +0.40(+2.48%)
Jan 02, 2019 16.12 16.20 15.89 16.15 1,382,619 +0.03(+0.19%)
Dec 31, 2018 16.31 16.33 15.77 16.12 2,171,800 +0.45(+2.87%)
Dec 28, 2018 15.70 15.84 15.60 15.67 1,152,900 +0.14(+0.90%)
Dec 27, 2018 15.25 15.57 15.10 15.53 1,437,511 +0.08(+0.52%)
Dec 26, 2018 15.10 15.47 14.96 15.45 1,376,077 +0.40(+2.66%)
Dec 24, 2018 15.25 15.28 15.05 15.05 1,682,100 -0.20(-1.31%)
Dec 21, 2018 15.25 15.54 15.21 15.25 1,930,000 +0.01(+0.07%)
Dec 20, 2018 15.40 15.50 15.09 15.24 3,598,286 -0.12(-0.78%)
Dec 19, 2018 15.81 15.98 15.31 15.36 2,143,560 -0.43(-2.72%)
Dec 18, 2018 15.88 16.05 15.75 15.79 1,807,262 -0.02(-0.13%)
Dec 17, 2018 16.51 16.62 15.78 15.81 2,721,000 -0.68(-4.12%)
Dec 14, 2018 16.69 16.69 16.44 16.49 1,887,700 -0.14(-0.84%)
Dec 13, 2018 16.78 16.92 16.62 16.63 2,328,247 -0.14(-0.83%)
Dec 12, 2018 16.90 17.00 16.71 16.77 2,024,587 +0.01(+0.06%)
Dec 11, 2018 16.88 16.98 16.70 16.76 2,245,622 +0.19(+1.15%)
Dec 10, 2018 17.13 17.20 16.42 16.57 3,782,136 -0.62(-3.61%)
Dec 07, 2018 17.49 17.60 17.19 17.19 1,935,900 -0.30(-1.72%)
Dec 06, 2018 17.50 17.50 17.11 17.49 1,525,120 +0.08(+0.46%)
Dec 04, 2018 17.57 17.69 17.32 17.41 1,834,200 -0.17(-0.97%)
Dec 03, 2018 18.00 18.00 17.47 17.58 1,560,846 -0.08(-0.45%)
Nov 30, 2018 17.52 17.72 17.40 17.66 3,003,800 +0.16(+0.91%)
Nov 29, 2018 17.84 17.92 17.39 17.50 2,478,674 -0.55(-3.05%)
Nov 28, 2018 18.01 18.19 17.87 18.05 1,145,094 +0.06(+0.33%)
Nov 27, 2018 18.15 18.17 17.98 17.99 822,546 -0.11(-0.61%)
Nov 26, 2018 18.53 18.57 18.06 18.10 1,204,430 -0.04(-0.22%)
Nov 23, 2018 18.08 18.27 18.03 18.14 1,182,300 +0.08(+0.44%)
Nov 21, 2018 18.06 18.06 18.06 0 +0.17(+0.95%)
Nov 20, 2018 18.08 18.18 17.65 17.89 2,588,718 -0.43(-2.35%)
Nov 19, 2018 18.46 18.56 18.26 18.32 1,205,196 -0.15(-0.81%)
Nov 16, 2018 18.47 18.64 18.26 18.47 1,642,500 -0.07(-0.38%)
Nov 15, 2018 18.80 18.82 18.43 18.54 2,596,487 -0.21(-1.12%)
Nov 14, 2018 19.31 19.31 18.45 18.75 3,760,360 -0.46(-2.39%)
Nov 13, 2018 19.25 19.45 19.11 19.21 2,041,329 +0.02(+0.10%)
Nov 12, 2018 19.36 19.43 19.16 19.19 2,120,463 -0.11(-0.57%)
Nov 09, 2018 19.13 19.51 19.11 19.30 1,197,300 +0.16(+0.84%)
Nov 08, 2018 18.95 19.23 18.95 19.14 1,141,144 +0.20(+1.06%)
Nov 07, 2018 18.98 19.07 18.72 18.94 659,881 +0.23(+1.23%)
Nov 06, 2018 18.70 18.84 18.65 18.71 849,205 -0.01(-0.05%)
Nov 05, 2018 18.40 18.81 18.40 18.72 732,945 +0.26(+1.41%)
Nov 02, 2018 18.81 18.81 18.39 18.46 1,688,900 -0.27(-1.44%)
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.