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 31, 2018 20.08 20.12 19.79 19.87 250,053 -0.25(-1.24%)
May 30, 2018 19.50 20.16 19.42 20.12 365,671 +0.51(+2.60%)
May 29, 2018 19.60 19.64 19.43 19.61 230,666 +0.08(+0.41%)
May 25, 2018 19.53 19.53 19.53 0 +0.06(+0.31%)
May 24, 2018 19.34 19.50 19.18 19.47 526,850 +0.15(+0.78%)
May 23, 2018 18.94 19.40 18.94 19.32 199,119 +0.22(+1.15%)
May 22, 2018 19.21 19.39 19.00 19.10 340,065 +0.04(+0.21%)
May 21, 2018 19.27 19.41 18.90 19.06 182,770 -0.06(-0.31%)
May 18, 2018 19.14 19.50 19.08 19.12 597,315 -0.26(-1.34%)
May 17, 2018 19.38 19.60 19.15 19.38 671,720 +0.04(+0.21%)
May 16, 2018 19.40 19.55 19.32 19.34 359,061 -0.11(-0.57%)
May 15, 2018 19.50 19.50 19.15 19.45 251,552 -0.05(-0.26%)
May 14, 2018 19.89 19.89 19.43 19.50 314,480 -0.25(-1.27%)
May 11, 2018 19.75 19.88 19.73 19.75 248,057 -0.11(-0.55%)
May 10, 2018 19.61 19.88 19.61 19.86 261,257 +0.26(+1.33%)
May 09, 2018 19.70 19.80 19.48 19.60 346,955 -0.02(-0.10%)
May 08, 2018 19.78 19.98 19.48 19.62 553,556 -0.27(-1.36%)
May 07, 2018 19.55 20.11 19.41 19.89 544,248 +0.42(+2.16%)
May 04, 2018 19.48 19.58 19.32 19.47 513,879 +0.15(+0.78%)
May 03, 2018 19.56 19.61 19.23 19.32 515,409 -0.19(-0.97%)
May 02, 2018 19.28 19.60 19.08 19.51 719,409 +0.23(+1.19%)
May 01, 2018 19.37 19.38 19.20 19.28 191,525 -0.05(-0.26%)
Apr 30, 2018 19.51 19.54 19.31 19.33 136,971 -0.06(-0.31%)
Apr 27, 2018 19.43 19.66 19.35 19.39 201,052 -0.06(-0.31%)
Apr 26, 2018 19.37 19.56 19.33 19.45 325,131 +0.13(+0.67%)
Apr 25, 2018 19.32 19.43 19.15 19.32 514,176 -0.14(-0.72%)
Apr 24, 2018 19.48 19.60 19.31 19.46 510,472 +0.03(+0.15%)
Apr 23, 2018 19.33 19.47 19.27 19.43 545,629 +0.03(+0.15%)
Apr 20, 2018 19.48 19.54 19.38 19.40 531,525 -0.16(-0.82%)
Apr 19, 2018 19.44 19.65 19.44 19.56 943,617 +0.02(+0.10%)
Apr 18, 2018 19.47 19.56 19.42 19.54 732,584 +0.12(+0.64%)
Apr 17, 2018 18.92 19.52 18.92 19.42 329,823 +0.44(+2.29%)
Apr 16, 2018 19.12 19.12 18.86 18.98 261,072 +0.00(+0.00%)
Apr 13, 2018 18.97 19.16 18.80 18.98 884,390 +0.17(+0.90%)
Apr 12, 2018 18.63 18.85 18.48 18.81 657,359 +0.23(+1.24%)
Apr 11, 2018 18.95 19.00 18.55 18.58 403,276 -0.38(-2.00%)
Apr 10, 2018 19.12 19.17 18.86 18.96 249,698 -0.01(-0.05%)
Apr 09, 2018 18.96 19.32 18.86 18.97 591,174 +0.02(+0.11%)
Apr 06, 2018 18.84 19.18 18.81 18.95 665,094 -0.06(-0.32%)
Apr 05, 2018 18.89 19.20 18.81 19.01 508,529 +0.04(+0.21%)
Apr 04, 2018 18.59 19.00 18.46 18.97 512,280 +0.35(+1.88%)
Apr 03, 2018 18.73 18.93 18.48 18.62 549,602 -0.08(-0.43%)
Apr 02, 2018 19.19 19.49 18.56 18.70 868,917 -0.49(-2.55%)
Mar 29, 2018 19.19 19.19 19.19 0 -0.28(-1.44%)
Mar 28, 2018 19.10 19.96 19.03 19.47 762,324 +0.28(+1.46%)
Mar 27, 2018 19.35 19.48 18.13 19.19 2,981,152 -0.20(-1.03%)
Mar 26, 2018 19.39 19.40 19.06 19.39 195,960 +0.25(+1.31%)
Mar 23, 2018 19.61 19.80 19.08 19.14 249,047 -0.46(-2.35%)
Mar 22, 2018 19.73 19.86 19.53 19.60 169,600 -0.23(-1.16%)
Mar 21, 2018 19.75 19.99 19.68 19.83 122,845 +0.06(+0.30%)
Mar 20, 2018 20.09 20.16 19.68 19.77 408,148 -0.27(-1.35%)
Mar 19, 2018 20.25 20.30 20.00 20.04 198,926 -0.17(-0.84%)
Mar 16, 2018 20.27 20.36 20.12 20.21 123,736 -0.10(-0.49%)
Mar 15, 2018 20.69 20.69 20.16 20.31 182,842 -0.34(-1.65%)
Mar 14, 2018 20.50 20.73 20.50 20.65 180,829 +0.16(+0.78%)
Mar 13, 2018 20.63 20.71 20.45 20.49 241,214 -0.13(-0.63%)
Mar 12, 2018 20.70 20.86 20.50 20.62 177,174 -0.13(-0.63%)
Mar 09, 2018 20.56 20.75 20.50 20.75 90,547 +0.16(+0.78%)
Mar 08, 2018 20.59 20.66 20.46 20.59 48,683 +0.03(+0.15%)
Mar 07, 2018 20.32 20.61 20.32 20.56 291,463 +0.10(+0.49%)
Mar 06, 2018 20.26 20.67 20.17 20.46 206,156 +0.21(+1.04%)
Mar 05, 2018 20.12 20.41 20.10 20.25 144,061 +0.06(+0.30%)
Mar 02, 2018 20.26 20.36 20.10 20.19 179,877 -0.10(-0.49%)
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.