Brookfield Property Partners L (NQ: BPY )

18.66 USD +0.02 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.31 16.33 15.77 16.12 2,171,800 +0.45(+2.87%)
Dec 28, 2018 15.70 15.84 15.60 15.67 1,152,900 +0.14(+0.90%)
Dec 27, 2018 15.25 15.57 15.10 15.53 1,437,511 +0.08(+0.52%)
Dec 26, 2018 15.10 15.47 14.96 15.45 1,376,077 +0.40(+2.66%)
Dec 24, 2018 15.25 15.28 15.05 15.05 1,682,100 -0.20(-1.31%)
Dec 21, 2018 15.25 15.54 15.21 15.25 1,930,000 +0.01(+0.07%)
Dec 20, 2018 15.40 15.50 15.09 15.24 3,598,286 -0.12(-0.78%)
Dec 19, 2018 15.81 15.98 15.31 15.36 2,143,560 -0.43(-2.72%)
Dec 18, 2018 15.88 16.05 15.75 15.79 1,807,262 -0.02(-0.13%)
Dec 17, 2018 16.51 16.62 15.78 15.81 2,721,000 -0.68(-4.12%)
Dec 14, 2018 16.69 16.69 16.44 16.49 1,887,700 -0.14(-0.84%)
Dec 13, 2018 16.78 16.92 16.62 16.63 2,328,247 -0.14(-0.83%)
Dec 12, 2018 16.90 17.00 16.71 16.77 2,024,587 +0.01(+0.06%)
Dec 11, 2018 16.88 16.98 16.70 16.76 2,245,622 +0.19(+1.15%)
Dec 10, 2018 17.13 17.20 16.42 16.57 3,782,136 -0.62(-3.61%)
Dec 07, 2018 17.49 17.60 17.19 17.19 1,935,900 -0.30(-1.72%)
Dec 06, 2018 17.50 17.50 17.11 17.49 1,525,120 +0.08(+0.46%)
Dec 04, 2018 17.57 17.69 17.32 17.41 1,834,200 -0.17(-0.97%)
Dec 03, 2018 18.00 18.00 17.47 17.58 1,560,846 -0.08(-0.45%)
Nov 30, 2018 17.52 17.72 17.40 17.66 3,003,800 +0.16(+0.91%)
Nov 29, 2018 17.84 17.92 17.39 17.50 2,478,674 -0.55(-3.05%)
Nov 28, 2018 18.01 18.19 17.87 18.05 1,145,094 +0.06(+0.33%)
Nov 27, 2018 18.15 18.17 17.98 17.99 822,546 -0.11(-0.61%)
Nov 26, 2018 18.53 18.57 18.06 18.10 1,204,430 -0.04(-0.22%)
Nov 23, 2018 18.08 18.27 18.03 18.14 1,182,300 +0.08(+0.44%)
Nov 21, 2018 18.06 18.06 18.06 0 +0.17(+0.95%)
Nov 20, 2018 18.08 18.18 17.65 17.89 2,588,718 -0.43(-2.35%)
Nov 19, 2018 18.46 18.56 18.26 18.32 1,205,196 -0.15(-0.81%)
Nov 16, 2018 18.47 18.64 18.26 18.47 1,642,500 -0.07(-0.38%)
Nov 15, 2018 18.80 18.82 18.43 18.54 2,596,487 -0.21(-1.12%)
Nov 14, 2018 19.31 19.31 18.45 18.75 3,760,360 -0.46(-2.39%)
Nov 13, 2018 19.25 19.45 19.11 19.21 2,041,329 +0.02(+0.10%)
Nov 12, 2018 19.36 19.43 19.16 19.19 2,120,463 -0.11(-0.57%)
Nov 09, 2018 19.13 19.51 19.11 19.30 1,197,300 +0.16(+0.84%)
Nov 08, 2018 18.95 19.23 18.95 19.14 1,141,144 +0.20(+1.06%)
Nov 07, 2018 18.98 19.07 18.72 18.94 659,881 +0.23(+1.23%)
Nov 06, 2018 18.70 18.84 18.65 18.71 849,205 -0.01(-0.05%)
Nov 05, 2018 18.40 18.81 18.40 18.72 732,945 +0.26(+1.41%)
Nov 02, 2018 18.81 18.81 18.39 18.46 1,688,900 -0.27(-1.44%)
Nov 01, 2018 19.23 19.47 18.70 18.73 2,158,218 -0.58(-3.00%)
Oct 31, 2018 19.31 19.41 19.20 19.31 1,149,255 +0.09(+0.47%)
Oct 30, 2018 18.99 19.22 18.89 19.22 1,537,771 +0.31(+1.64%)
Oct 29, 2018 18.99 19.16 18.82 18.91 1,329,938 +0.03(+0.16%)
Oct 26, 2018 19.20 19.21 18.75 18.88 1,563,100 -0.42(-2.18%)
Oct 25, 2018 19.26 19.48 19.19 19.30 1,502,603 +0.06(+0.31%)
Oct 24, 2018 19.37 19.53 19.24 19.24 1,485,334 -0.12(-0.62%)
Oct 23, 2018 19.50 19.54 19.20 19.36 2,223,297 -0.21(-1.07%)
Oct 22, 2018 19.83 19.83 19.55 19.57 1,190,436 -0.16(-0.81%)
Oct 19, 2018 19.70 19.92 19.66 19.73 1,414,500 +0.08(+0.41%)
Oct 18, 2018 19.82 19.92 19.62 19.65 1,507,347 -0.24(-1.21%)
Oct 17, 2018 20.09 20.11 19.81 19.89 958,717 -0.20(-1.00%)
Oct 16, 2018 19.88 20.18 19.78 20.09 1,726,991 +0.31(+1.57%)
Oct 15, 2018 19.55 19.98 19.55 19.78 1,291,287 +0.21(+1.07%)
Oct 12, 2018 19.73 19.77 19.42 19.57 2,533,600 +0.09(+0.46%)
Oct 11, 2018 19.99 20.10 19.44 19.48 2,243,696 -0.55(-2.75%)
Oct 10, 2018 20.20 20.41 20.02 20.03 2,568,442 -0.23(-1.14%)
Oct 09, 2018 20.39 20.39 20.13 20.26 2,743,937 -0.09(-0.44%)
Oct 08, 2018 20.03 20.45 20.03 20.35 2,113,405 +0.41(+2.06%)
Oct 05, 2018 20.21 20.37 19.92 19.94 3,323,900 -0.26(-1.29%)
Oct 04, 2018 20.44 20.66 20.19 20.20 4,293,184 -0.33(-1.61%)
Oct 03, 2018 20.77 20.88 20.39 20.53 2,415,519 -0.18(-0.87%)
Oct 02, 2018 20.74 20.82 20.64 20.71 1,906,713 +0.02(+0.10%)
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.