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 (%)
Apr 30, 2020 9.950 9.980 9.260 9.360 3,010,582 -0.66(-6.59%)
Apr 29, 2020 9.550 10.24 9.550 10.02 4,160,300 +0.78(+8.44%)
Apr 28, 2020 9.170 9.560 8.960 9.240 2,944,983 +0.39(+4.41%)
Apr 27, 2020 8.320 8.870 8.220 8.850 3,178,043 +0.61(+7.40%)
Apr 24, 2020 8.400 8.505 8.095 8.240 2,462,900 -0.11(-1.32%)
Apr 23, 2020 8.310 8.520 8.230 8.350 2,843,736 +0.11(+1.33%)
Apr 22, 2020 8.750 8.777 8.230 8.240 2,964,089 -0.23(-2.72%)
Apr 21, 2020 8.990 9.070 8.470 8.470 4,773,911 -0.67(-7.33%)
Apr 20, 2020 9.320 9.520 9.030 9.140 2,857,370 -0.38(-3.99%)
Apr 17, 2020 9.620 9.650 9.255 9.520 2,858,100 +0.56(+6.25%)
Apr 16, 2020 9.280 9.440 8.820 8.960 2,953,141 -0.32(-3.45%)
Apr 15, 2020 9.850 9.950 9.230 9.280 3,194,414 -1.01(-9.82%)
Apr 14, 2020 10.69 10.91 10.23 10.29 2,645,777 +0.26(+2.59%)
Apr 13, 2020 10.48 10.48 9.290 10.03 3,444,183 -0.29(-2.81%)
Apr 09, 2020 9.830 11.27 9.830 10.32 4,793,500 +0.51(+5.20%)
Apr 08, 2020 8.920 9.880 8.740 9.810 5,143,830 +1.15(+13.28%)
Apr 07, 2020 8.890 9.410 8.430 8.660 7,009,196 +0.42(+5.10%)
Apr 06, 2020 7.850 8.590 7.760 8.240 5,258,038 +0.92(+12.57%)
Apr 03, 2020 7.740 7.830 7.100 7.320 4,691,300 -0.28(-3.68%)
Apr 02, 2020 7.380 7.880 7.350 7.600 3,564,172 +0.18(+2.43%)
Apr 01, 2020 7.890 7.900 7.180 7.420 5,851,546 -0.64(-7.94%)
Mar 31, 2020 8.370 8.560 7.890 8.060 5,652,936 -0.34(-4.05%)
Mar 30, 2020 8.760 8.870 8.050 8.400 3,395,478 -0.35(-4.00%)
Mar 27, 2020 9.200 9.310 8.501 8.750 5,357,400 -0.60(-6.42%)
Mar 26, 2020 9.140 10.25 8.770 9.350 8,095,091 +0.49(+5.53%)
Mar 25, 2020 8.250 9.240 7.660 8.860 15,686,241 +1.22(+15.97%)
Mar 24, 2020 8.140 8.380 7.590 7.640 6,156,609 +0.39(+5.38%)
Mar 23, 2020 8.800 8.800 7.110 7.250 6,766,254 -1.35(-15.70%)
Mar 20, 2020 9.420 9.420 8.490 8.600 7,162,000 -0.13(-1.49%)
Mar 19, 2020 8.370 8.890 7.950 8.730 5,092,177 +0.32(+3.80%)
Mar 18, 2020 10.16 10.16 8.020 8.410 6,510,828 -2.32(-21.62%)
Mar 17, 2020 11.61 11.73 10.65 10.73 4,402,285 -0.68(-5.96%)
Mar 16, 2020 12.33 12.75 11.39 11.41 3,732,739 -2.24(-16.41%)
Mar 13, 2020 12.99 13.65 12.41 13.65 5,207,300 +1.65(+13.75%)
Mar 12, 2020 13.58 13.80 11.88 12.00 8,020,469 -2.29(-16.03%)
Mar 11, 2020 15.39 16.25 14.03 14.29 6,727,341 -1.50(-9.50%)
Mar 10, 2020 16.00 16.09 15.09 15.79 3,819,835 +0.52(+3.41%)
Mar 09, 2020 16.01 16.01 15.24 15.27 4,312,359 -1.55(-9.22%)
Mar 06, 2020 16.96 17.11 16.62 16.82 3,217,900 -0.58(-3.33%)
Mar 05, 2020 17.05 17.47 17.01 17.40 2,413,595 -0.04(-0.23%)
Mar 04, 2020 17.14 17.47 17.06 17.44 1,467,062 +0.64(+3.81%)
Mar 03, 2020 17.23 17.42 16.79 16.80 3,125,967 -0.30(-1.75%)
Mar 02, 2020 16.40 17.11 16.32 17.10 2,358,724 +0.78(+4.78%)
Feb 28, 2020 16.31 16.45 15.78 16.32 6,837,300 -0.36(-2.16%)
Feb 27, 2020 17.25 17.25 16.21 16.68 4,968,947 -1.01(-5.71%)
Feb 26, 2020 17.92 18.01 17.53 17.69 3,136,497 -0.11(-0.62%)
Feb 25, 2020 18.47 18.51 17.66 17.80 3,060,299 -0.65(-3.52%)
Feb 24, 2020 18.40 18.50 18.27 18.45 2,178,436 -0.22(-1.18%)
Feb 21, 2020 18.68 18.79 18.54 18.67 1,085,500 -0.08(-0.43%)
Feb 20, 2020 18.52 18.78 18.52 18.75 1,336,134 +0.23(+1.24%)
Feb 19, 2020 18.45 18.63 18.43 18.52 1,201,886 +0.08(+0.43%)
Feb 18, 2020 18.50 18.59 18.39 18.44 1,365,972 +0.07(+0.38%)
Feb 14, 2020 18.56 18.64 18.34 18.37 1,142,700 -0.20(-1.08%)
Feb 13, 2020 18.30 18.62 18.25 18.57 1,242,386 +0.26(+1.42%)
Feb 12, 2020 18.28 18.39 18.24 18.31 1,558,947 +0.10(+0.55%)
Feb 11, 2020 18.38 18.42 18.18 18.21 1,194,075 -0.02(-0.11%)
Feb 10, 2020 18.28 18.46 18.21 18.23 1,405,267 -0.02(-0.11%)
Feb 07, 2020 18.58 18.65 18.25 18.25 1,514,900 -0.37(-1.99%)
Feb 06, 2020 18.79 18.88 18.61 18.62 1,253,749 -0.11(-0.59%)
Feb 05, 2020 19.00 19.13 18.63 18.73 1,334,086 -0.12(-0.64%)
Feb 04, 2020 18.75 18.99 18.53 18.85 1,750,934 +0.23(+1.24%)
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.