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 (%)
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%)
Oct 01, 2019 20.52 20.52 19.47 19.47 1,227,953 -0.83(-4.09%)
Sep 30, 2019 20.58 20.58 20.28 20.30 929,584 -0.09(-0.44%)
Sep 27, 2019 20.50 20.55 20.27 20.39 819,300 -0.05(-0.24%)
Sep 26, 2019 20.18 20.50 20.10 20.44 531,595 +0.36(+1.79%)
Sep 25, 2019 19.78 20.14 19.78 20.08 388,626 +0.17(+0.85%)
Sep 24, 2019 19.94 20.04 19.86 19.91 696,241 -0.02(-0.10%)
Sep 23, 2019 20.00 20.10 19.84 19.93 502,972 -0.01(-0.05%)
Sep 20, 2019 19.90 20.00 19.86 19.94 818,700 +0.01(+0.05%)
Sep 19, 2019 19.90 20.03 19.90 19.93 567,915 +0.01(+0.05%)
Sep 18, 2019 19.90 20.01 19.77 19.92 768,653 -0.03(-0.15%)
Sep 17, 2019 20.24 20.24 19.88 19.95 853,718 -0.25(-1.24%)
Sep 16, 2019 20.10 20.25 20.00 20.20 493,011 +0.12(+0.60%)
Sep 13, 2019 20.35 20.41 20.04 20.08 509,500 -0.18(-0.89%)
Sep 12, 2019 20.22 20.36 20.14 20.26 747,714 +0.11(+0.55%)
Sep 11, 2019 20.09 20.21 20.03 20.15 613,886 +0.01(+0.05%)
Sep 10, 2019 19.95 20.16 19.84 20.14 814,109 +0.19(+0.95%)
Sep 09, 2019 19.43 19.95 19.42 19.95 1,852,073 +0.54(+2.78%)
Sep 06, 2019 19.40 19.48 19.25 19.41 762,400 +0.05(+0.26%)
Sep 05, 2019 19.00 19.37 18.95 19.36 1,054,160 +0.44(+2.33%)
Sep 04, 2019 18.80 19.00 18.78 18.92 519,648 +0.18(+0.96%)
Sep 03, 2019 18.80 18.83 18.63 18.74 937,865 -0.09(-0.48%)
Aug 30, 2019 19.10 19.10 18.78 18.83 616,500 -0.13(-0.69%)
Aug 29, 2019 19.05 19.14 18.88 18.96 815,167 -0.24(-1.25%)
Aug 28, 2019 19.01 19.23 18.98 19.20 743,247 +0.23(+1.21%)
Aug 27, 2019 19.06 19.23 18.95 18.97 1,051,615 +0.02(+0.11%)
Aug 26, 2019 19.09 19.09 18.83 18.95 612,404 +0.21(+1.12%)
Aug 23, 2019 19.03 19.15 18.67 18.74 1,192,100 -0.27(-1.42%)
Aug 22, 2019 19.39 19.44 18.99 19.01 1,107,160 -0.38(-1.96%)
Aug 21, 2019 19.58 19.60 19.30 19.39 611,896 -0.02(-0.10%)
Aug 20, 2019 19.60 19.71 19.33 19.41 953,243 -0.01(-0.05%)
Aug 19, 2019 19.27 19.47 19.08 19.42 650,780 +0.34(+1.78%)
Aug 16, 2019 18.82 19.22 18.80 19.08 796,800 +0.29(+1.54%)
Aug 15, 2019 18.75 19.04 18.72 18.79 892,321 +0.05(+0.27%)
Aug 14, 2019 19.06 19.06 18.71 18.74 1,061,541 -0.41(-2.14%)
Aug 13, 2019 19.12 19.44 19.01 19.15 607,172 +0.05(+0.26%)
Aug 12, 2019 19.32 19.33 19.05 19.10 473,922 -0.21(-1.09%)
Aug 09, 2019 19.55 19.62 19.26 19.31 659,800 -0.25(-1.28%)
Aug 08, 2019 19.23 19.58 19.04 19.56 834,198 +0.42(+2.19%)
Aug 07, 2019 18.46 19.32 18.46 19.14 1,195,602 +0.39(+2.08%)
Aug 06, 2019 18.34 18.86 18.34 18.75 1,322,609 +0.49(+2.68%)
Aug 05, 2019 18.92 19.00 18.26 18.26 1,450,176 -0.80(-4.20%)
Aug 02, 2019 19.37 19.37 18.84 19.06 2,702,800 -0.25(-1.29%)
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.