Brookfield Property Partners L (NQ: BPY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 18.24 18.33 18.20 18.28 625,900 +0.05(+0.27%)
Dec 30, 2019 18.15 18.30 18.15 18.23 845,363 +0.07(+0.39%)
Dec 27, 2019 18.12 18.18 18.03 18.16 789,600 +0.15(+0.83%)
Dec 26, 2019 18.12 18.12 17.99 18.01 836,991 -0.02(-0.11%)
Dec 24, 2019 18.10 18.13 17.99 18.03 920,800 -0.06(-0.33%)
Dec 23, 2019 18.21 18.28 18.05 18.09 1,616,585 -0.13(-0.71%)
Dec 20, 2019 18.44 18.58 18.01 18.22 4,448,000 -0.24(-1.30%)
Dec 19, 2019 18.51 18.54 18.41 18.46 1,219,422 -0.04(-0.22%)
Dec 18, 2019 18.41 18.60 18.41 18.50 1,276,477 +0.04(+0.22%)
Dec 17, 2019 18.55 18.62 18.44 18.46 1,326,370 -0.08(-0.43%)
Dec 16, 2019 18.39 18.59 18.39 18.54 1,529,579 +0.17(+0.93%)
Dec 13, 2019 18.35 18.42 18.22 18.37 1,765,900 +0.05(+0.27%)
Dec 12, 2019 18.46 18.53 18.32 18.32 1,172,866 -0.15(-0.81%)
Dec 11, 2019 18.60 18.65 18.47 18.47 929,304 -0.15(-0.81%)
Dec 10, 2019 18.69 18.75 18.61 18.62 441,008 -0.06(-0.32%)
Dec 09, 2019 18.74 18.76 18.55 18.68 890,543 -0.06(-0.32%)
Dec 06, 2019 18.71 18.79 18.66 18.74 1,089,000 +0.02(+0.11%)
Dec 05, 2019 18.78 18.89 18.70 18.72 610,176 -0.05(-0.27%)
Dec 04, 2019 18.75 18.88 18.75 18.77 598,836 +0.02(+0.11%)
Dec 03, 2019 18.81 18.83 18.61 18.75 993,177 -0.14(-0.74%)
Dec 02, 2019 19.06 19.07 18.84 18.89 829,056 -0.17(-0.89%)
Nov 29, 2019 19.21 19.26 19.01 19.06 467,600 -0.12(-0.63%)
Nov 27, 2019 19.02 19.19 19.00 19.18 527,200 -0.19(-0.98%)
Nov 26, 2019 19.30 19.42 19.21 19.37 504,221 +0.16(+0.83%)
Nov 25, 2019 19.22 19.32 19.16 19.21 421,087 +0.04(+0.21%)
Nov 22, 2019 19.27 19.30 19.13 19.17 619,300 -0.05(-0.26%)
Nov 21, 2019 19.15 19.24 19.02 19.22 743,602 +0.10(+0.52%)
Nov 20, 2019 19.44 19.44 19.04 19.12 757,698 -0.22(-1.14%)
Nov 19, 2019 19.52 19.58 19.24 19.34 524,640 -0.09(-0.46%)
Nov 18, 2019 19.66 19.71 19.42 19.43 895,264 -0.18(-0.92%)
Nov 15, 2019 19.15 19.61 19.15 19.61 846,500 +0.51(+2.67%)
Nov 14, 2019 18.93 19.14 18.93 19.10 918,980 +0.17(+0.90%)
Nov 13, 2019 18.90 19.00 18.85 18.93 639,461 +0.01(+0.05%)
Nov 12, 2019 19.01 19.05 18.90 18.92 516,803 -0.02(-0.11%)
Nov 11, 2019 18.95 19.04 18.87 18.94 708,739 +0.05(+0.26%)
Nov 08, 2019 18.79 18.94 18.67 18.89 715,200 +0.10(+0.53%)
Nov 07, 2019 19.05 19.05 18.75 18.79 1,340,159 -0.11(-0.58%)
Nov 06, 2019 18.95 19.05 18.88 18.90 981,867 -0.03(-0.16%)
Nov 05, 2019 19.00 19.08 18.90 18.93 1,169,165 -0.07(-0.37%)
Nov 04, 2019 19.00 19.12 18.96 19.00 918,401 +0.04(+0.21%)
Nov 01, 2019 18.86 19.00 18.85 18.96 1,061,100 +0.11(+0.58%)
Oct 31, 2019 19.11 19.16 18.82 18.85 1,525,554 -0.26(-1.36%)
Oct 30, 2019 19.35 19.51 19.07 19.11 1,152,238 -0.32(-1.65%)
Oct 29, 2019 19.30 19.48 19.21 19.43 695,401 +0.14(+0.73%)
Oct 28, 2019 19.30 19.33 19.18 19.29 672,512 +0.05(+0.26%)
Oct 25, 2019 19.27 19.32 19.16 19.24 433,300 -0.01(-0.05%)
Oct 24, 2019 19.51 19.51 19.16 19.25 958,432 -0.27(-1.38%)
Oct 23, 2019 19.55 19.63 19.41 19.52 605,954 -0.06(-0.31%)
Oct 22, 2019 19.44 19.60 19.35 19.58 605,822 +0.17(+0.88%)
Oct 21, 2019 19.00 19.41 19.00 19.41 699,674 +0.40(+2.10%)
Oct 18, 2019 19.06 19.22 18.98 19.01 767,400 -0.02(-0.11%)
Oct 17, 2019 19.12 19.12 18.99 19.03 708,384 -0.01(-0.05%)
Oct 16, 2019 19.23 19.23 19.02 19.04 595,497 -0.19(-0.99%)
Oct 15, 2019 19.19 19.42 19.10 19.23 432,461 +0.10(+0.52%)
Oct 14, 2019 19.36 19.36 19.00 19.13 496,727 -0.12(-0.62%)
Oct 11, 2019 18.99 19.41 18.98 19.25 778,900 +0.34(+1.80%)
Oct 10, 2019 18.95 19.00 18.86 18.91 723,370 +0.04(+0.21%)
Oct 09, 2019 18.99 19.12 18.87 18.87 738,624 -0.06(-0.32%)
Oct 08, 2019 19.11 19.22 18.85 18.93 1,177,146 -0.29(-1.51%)
Oct 07, 2019 19.05 19.34 18.99 19.22 990,447 +0.21(+1.10%)
Oct 04, 2019 19.09 19.14 18.97 19.01 994,200 -0.01(-0.05%)
Oct 03, 2019 19.13 19.17 18.87 19.02 1,092,872 -0.10(-0.52%)
Oct 02, 2019 19.43 19.43 19.02 19.12 1,207,188 -0.35(-1.80%)
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.