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 (%)
May 28, 2021 18.67 18.82 18.62 18.79 1,428,649 +0.06(+0.32%)
May 27, 2021 18.60 18.75 18.55 18.73 2,404,107 +0.12(+0.64%)
May 26, 2021 18.45 18.65 18.44 18.61 3,801,835 +0.10(+0.54%)
May 25, 2021 18.42 18.68 18.38 18.51 4,212,760 -0.05(-0.27%)
May 24, 2021 18.47 18.57 18.42 18.56 3,041,272 +0.12(+0.65%)
May 21, 2021 18.36 18.53 18.36 18.44 3,048,186 -0.02(-0.11%)
May 20, 2021 18.34 18.52 18.26 18.46 841,667 +0.07(+0.38%)
May 19, 2021 18.18 18.40 18.12 18.39 2,657,098 +0.01(+0.05%)
May 18, 2021 18.41 18.55 18.41 18.38 2,514,130 +0.02(+0.11%)
May 17, 2021 18.16 18.42 18.16 18.36 2,126,092 +0.07(+0.38%)
May 14, 2021 17.90 18.35 17.90 18.29 5,583,708 +0.45(+2.52%)
May 13, 2021 17.73 17.97 17.67 17.84 3,043,703 +0.13(+0.73%)
May 12, 2021 17.88 17.95 17.71 17.71 2,598,712 -0.21(-1.17%)
May 11, 2021 17.83 17.93 17.75 17.92 3,407,515 -0.03(-0.17%)
May 10, 2021 18.02 18.09 17.95 17.95 3,119,547 -0.05(-0.28%)
May 07, 2021 17.89 18.05 17.83 18.00 4,081,981 +0.09(+0.50%)
May 06, 2021 17.85 17.92 17.80 17.91 1,289,225 +0.10(+0.56%)
May 05, 2021 17.92 18.00 17.80 17.81 5,537,507 -0.07(-0.39%)
May 04, 2021 17.94 17.99 17.78 17.88 1,418,325 -0.11(-0.61%)
May 03, 2021 18.01 18.05 17.96 17.99 1,406,951 +0.00(+0.00%)
Apr 30, 2021 17.93 18.05 17.93 17.99 3,705,100 -0.03(-0.17%)
Apr 29, 2021 17.92 18.04 17.88 18.02 2,748,610 +0.12(+0.67%)
Apr 28, 2021 17.90 17.95 17.81 17.90 2,421,117 +0.05(+0.28%)
Apr 27, 2021 17.89 17.90 17.81 17.85 3,889,225 -0.02(-0.11%)
Apr 26, 2021 17.83 17.90 17.80 17.87 3,148,991 +0.01(+0.06%)
Apr 23, 2021 17.80 17.88 17.77 17.86 1,011,600 +0.07(+0.39%)
Apr 22, 2021 17.74 17.89 17.73 17.79 2,049,335 -0.04(-0.22%)
Apr 21, 2021 17.62 17.83 17.57 17.83 1,405,467 +0.21(+1.19%)
Apr 20, 2021 17.88 17.92 17.58 17.62 4,659,945 -0.32(-1.78%)
Apr 19, 2021 17.85 18.05 17.85 17.94 1,947,558 +0.03(+0.17%)
Apr 16, 2021 17.92 17.98 17.85 17.91 3,729,800 -0.05(-0.28%)
Apr 15, 2021 17.91 17.96 17.84 17.96 5,145,188 +0.13(+0.73%)
Apr 14, 2021 17.86 17.96 17.80 17.83 1,605,221 -0.04(-0.22%)
Apr 13, 2021 17.92 17.95 17.77 17.87 1,487,964 -0.07(-0.39%)
Apr 12, 2021 17.85 18.00 17.80 17.94 3,228,754 +0.07(+0.39%)
Apr 09, 2021 17.80 17.88 17.74 17.87 2,426,400 +0.06(+0.34%)
Apr 08, 2021 17.80 17.86 17.77 17.81 4,951,807 -0.02(-0.11%)
Apr 07, 2021 17.69 17.86 17.69 17.83 2,958,365 +0.05(+0.28%)
Apr 06, 2021 17.70 17.87 17.70 17.78 7,913,739 -0.01(-0.06%)
Apr 05, 2021 17.65 17.89 17.60 17.79 6,703,702 +0.05(+0.28%)
Apr 01, 2021 17.86 17.89 17.53 17.74 16,628,600 -0.05(-0.28%)
Mar 31, 2021 18.10 18.10 17.76 17.79 1,070,270 -0.26(-1.44%)
Mar 30, 2021 17.93 18.15 17.93 18.05 1,939,322 +0.05(+0.28%)
Mar 29, 2021 17.98 18.15 17.90 18.00 1,823,748 -0.11(-0.61%)
Mar 26, 2021 18.18 18.22 17.86 18.11 1,794,200 +0.05(+0.28%)
Mar 25, 2021 17.68 18.09 17.62 18.06 1,629,080 +0.22(+1.23%)
Mar 24, 2021 17.95 18.24 17.82 17.84 5,704,398 -0.09(-0.50%)
Mar 23, 2021 17.90 18.00 17.85 17.93 1,856,638 -0.07(-0.39%)
Mar 22, 2021 17.87 18.11 17.80 18.00 1,004,852 +0.13(+0.73%)
Mar 19, 2021 17.85 18.27 17.85 17.87 1,848,200 -0.08(-0.45%)
Mar 18, 2021 18.09 18.09 17.83 17.95 2,049,013 -0.15(-0.83%)
Mar 17, 2021 17.71 18.11 17.71 18.10 1,822,985 +0.23(+1.29%)
Mar 16, 2021 17.78 17.88 17.66 17.87 1,509,029 +0.14(+0.79%)
Mar 15, 2021 17.77 17.84 17.59 17.73 780,854 -0.08(-0.45%)
Mar 12, 2021 17.61 17.84 17.61 17.81 983,300 +0.19(+1.08%)
Mar 11, 2021 17.59 17.70 17.53 17.62 2,047,892 +0.09(+0.51%)
Mar 10, 2021 17.48 17.70 17.41 17.53 1,415,479 +0.05(+0.29%)
Mar 09, 2021 17.56 17.67 17.38 17.48 1,360,204 +0.00(+0.00%)
Mar 08, 2021 17.25 17.61 17.15 17.48 2,792,608 +0.16(+0.92%)
Mar 05, 2021 17.24 17.38 17.00 17.32 2,453,300 +0.21(+1.23%)
Mar 04, 2021 17.16 17.36 16.78 17.11 3,671,591 -0.05(-0.29%)
Mar 03, 2021 17.33 17.35 17.16 17.16 1,524,594 -0.11(-0.64%)
Mar 02, 2021 17.18 17.32 17.14 17.27 2,001,281 +0.13(+0.76%)
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.