Brookfield Property Partners L (NQ: BPY )

15.27 USD -0.91 (-5.62%)
Official Closing Price Updated: 6:09 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.31 19.41 19.20 19.31 1,149,255 +0.09(+0.47%)
Oct 30, 2018 18.99 19.22 18.89 19.22 1,537,771 +0.31(+1.64%)
Oct 29, 2018 18.99 19.16 18.82 18.91 1,329,938 +0.03(+0.16%)
Oct 26, 2018 19.20 19.21 18.75 18.88 1,563,100 -0.42(-2.18%)
Oct 25, 2018 19.26 19.48 19.19 19.30 1,502,603 +0.06(+0.31%)
Oct 24, 2018 19.37 19.53 19.24 19.24 1,485,334 -0.12(-0.62%)
Oct 23, 2018 19.50 19.54 19.20 19.36 2,223,297 -0.21(-1.07%)
Oct 22, 2018 19.83 19.83 19.55 19.57 1,190,436 -0.16(-0.81%)
Oct 19, 2018 19.70 19.92 19.66 19.73 1,414,500 +0.08(+0.41%)
Oct 18, 2018 19.82 19.92 19.62 19.65 1,507,347 -0.24(-1.21%)
Oct 17, 2018 20.09 20.11 19.81 19.89 958,717 -0.20(-1.00%)
Oct 16, 2018 19.88 20.18 19.78 20.09 1,726,991 +0.31(+1.57%)
Oct 15, 2018 19.55 19.98 19.55 19.78 1,291,287 +0.21(+1.07%)
Oct 12, 2018 19.73 19.77 19.42 19.57 2,533,600 +0.09(+0.46%)
Oct 11, 2018 19.99 20.10 19.44 19.48 2,243,696 -0.55(-2.75%)
Oct 10, 2018 20.20 20.41 20.02 20.03 2,568,442 -0.23(-1.14%)
Oct 09, 2018 20.39 20.39 20.13 20.26 2,743,937 -0.09(-0.44%)
Oct 08, 2018 20.03 20.45 20.03 20.35 2,113,405 +0.41(+2.06%)
Oct 05, 2018 20.21 20.37 19.92 19.94 3,323,900 -0.26(-1.29%)
Oct 04, 2018 20.44 20.66 20.19 20.20 4,293,184 -0.33(-1.61%)
Oct 03, 2018 20.77 20.88 20.39 20.53 2,415,519 -0.18(-0.87%)
Oct 02, 2018 20.74 20.82 20.64 20.71 1,906,713 +0.02(+0.10%)
Oct 01, 2018 21.00 21.09 20.68 20.69 2,666,186 -0.20(-0.96%)
Sep 28, 2018 20.74 20.91 20.66 20.89 1,877,400 +0.23(+1.11%)
Sep 27, 2018 20.50 20.86 20.42 20.66 2,122,685 +0.17(+0.83%)
Sep 26, 2018 20.87 20.94 20.48 20.49 3,829,255 -0.33(-1.59%)
Sep 25, 2018 20.64 21.05 20.55 20.82 3,981,599 +0.18(+0.87%)
Sep 24, 2018 20.85 21.06 20.46 20.64 2,715,701 -0.28(-1.34%)
Sep 21, 2018 20.42 21.15 20.42 20.92 7,382,100 +0.40(+1.95%)
Sep 20, 2018 20.24 20.59 20.21 20.52 3,903,222 +0.35(+1.74%)
Sep 19, 2018 20.22 20.35 20.13 20.17 2,767,425 -0.08(-0.40%)
Sep 18, 2018 20.28 20.36 20.15 20.25 5,381,263 -0.02(-0.10%)
Sep 17, 2018 20.03 20.28 19.84 20.27 5,329,186 +0.22(+1.10%)
Sep 14, 2018 19.62 20.09 19.59 20.05 5,968,700 +0.34(+1.73%)
Sep 13, 2018 19.83 19.98 19.62 19.71 4,831,396 -0.11(-0.56%)
Sep 12, 2018 19.82 19.97 19.71 19.82 3,745,776 +0.02(+0.10%)
Sep 11, 2018 19.99 20.10 19.77 19.80 6,838,805 -0.06(-0.30%)
Sep 10, 2018 19.61 19.97 19.53 19.86 5,707,868 +0.24(+1.22%)
Sep 07, 2018 19.46 19.67 19.40 19.62 5,261,300 +0.02(+0.10%)
Sep 06, 2018 19.20 19.66 19.20 19.60 4,935,410 +0.30(+1.55%)
Sep 05, 2018 19.41 19.55 19.24 19.30 7,113,552 -0.15(-0.77%)
Sep 04, 2018 19.77 19.91 19.38 19.45 6,737,921 -0.53(-2.65%)
Aug 31, 2018 19.98 19.98 19.98 0 -0.30(-1.48%)
Aug 30, 2018 20.39 20.59 20.11 20.28 10,290,278 -0.40(-1.93%)
Aug 29, 2018 20.90 21.00 20.57 20.68 7,546,185 -0.19(-0.91%)
Aug 28, 2018 20.20 21.09 20.19 20.87 17,869,495 +0.62(+3.06%)
Aug 27, 2018 19.66 20.54 19.57 20.25 17,580,279 +0.59(+3.00%)
Aug 24, 2018 19.72 19.98 19.26 19.66 10,172,400 +0.04(+0.20%)
Aug 23, 2018 20.37 20.37 19.36 19.62 6,244,851 -0.51(-2.53%)
Aug 22, 2018 19.73 20.17 19.59 20.13 1,843,750 +0.37(+1.87%)
Aug 21, 2018 19.88 20.42 19.64 19.76 3,607,402 -0.07(-0.35%)
Aug 20, 2018 20.05 20.24 19.80 19.83 1,750,010 -0.26(-1.29%)
Aug 17, 2018 20.07 20.27 19.90 20.09 1,531,600 +0.11(+0.55%)
Aug 16, 2018 19.81 20.08 19.76 19.98 1,597,878 +0.27(+1.37%)
Aug 15, 2018 19.73 19.75 19.45 19.71 901,467 +0.06(+0.31%)
Aug 14, 2018 19.52 19.75 19.27 19.65 1,458,817 +0.36(+1.87%)
Aug 13, 2018 19.60 19.60 19.08 19.29 874,151 -0.29(-1.48%)
Aug 10, 2018 19.97 19.97 19.50 19.58 541,100 -0.30(-1.51%)
Aug 09, 2018 20.05 20.09 19.73 19.88 736,116 -0.04(-0.20%)
Aug 08, 2018 20.23 20.41 19.83 19.92 945,064 -0.31(-1.53%)
Aug 07, 2018 20.63 20.63 20.20 20.23 665,685 -0.27(-1.32%)
Aug 06, 2018 20.37 20.54 20.02 20.50 215,902 +0.24(+1.18%)
Aug 03, 2018 20.65 20.65 20.07 20.26 805,600 +0.17(+0.85%)
Aug 02, 2018 20.16 20.16 20.00 20.09 126,472 -0.03(-0.15%)
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.