Brookfield Property Partners L (NQ: BPY )

16.18 USD -0.31 (-1.88%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.76 18.76 18.48 18.53 1,232,000 -0.29(-1.54%)
Jan 30, 2020 18.87 18.98 18.77 18.82 1,344,148 -0.18(-0.95%)
Jan 29, 2020 19.12 19.24 19.00 19.00 502,434 -0.14(-0.73%)
Jan 28, 2020 18.95 19.26 18.92 19.14 806,740 +0.21(+1.11%)
Jan 27, 2020 19.04 19.09 18.73 18.93 1,650,804 -0.25(-1.30%)
Jan 24, 2020 19.37 19.55 19.17 19.18 948,500 -0.18(-0.93%)
Jan 23, 2020 19.51 19.62 19.26 19.36 2,889,259 -0.19(-0.97%)
Jan 22, 2020 20.06 20.13 19.55 19.55 1,731,915 -0.44(-2.20%)
Jan 21, 2020 19.91 20.09 19.73 19.99 2,517,755 +0.13(+0.65%)
Jan 17, 2020 19.69 19.93 19.65 19.86 2,671,400 +0.66(+3.44%)
Jan 16, 2020 19.05 19.23 18.92 19.20 1,221,907 +0.19(+1.00%)
Jan 15, 2020 18.72 19.03 18.68 19.01 1,521,250 +0.35(+1.88%)
Jan 14, 2020 18.54 18.68 18.47 18.66 971,104 +0.13(+0.70%)
Jan 13, 2020 18.20 18.54 18.20 18.53 1,338,974 +0.33(+1.81%)
Jan 10, 2020 18.29 18.34 18.19 18.20 682,700 -0.06(-0.33%)
Jan 09, 2020 18.30 18.30 18.14 18.26 984,782 +0.03(+0.16%)
Jan 08, 2020 18.31 18.31 18.20 18.23 1,715,930 +0.00(+0.00%)
Jan 07, 2020 18.46 18.46 18.23 18.23 1,109,092 -0.25(-1.35%)
Jan 06, 2020 18.21 18.55 18.15 18.48 1,542,493 +0.34(+1.87%)
Jan 03, 2020 18.06 18.27 17.98 18.14 1,070,100 +0.08(+0.44%)
Jan 02, 2020 18.39 18.41 17.98 18.06 1,371,567 -0.22(-1.20%)
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%)
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.