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, 2019 18.35 18.59 18.12 18.48 1,475,000 +0.10(+0.54%)
May 30, 2019 18.89 18.93 18.35 18.38 1,165,506 -0.63(-3.31%)
May 29, 2019 19.54 19.61 19.00 19.01 1,976,541 -0.57(-2.91%)
May 28, 2019 20.00 20.11 19.52 19.58 1,064,021 -0.10(-0.51%)
May 24, 2019 19.68 19.75 19.58 19.68 743,100 +0.11(+0.56%)
May 23, 2019 19.73 19.81 19.51 19.57 1,060,374 -0.31(-1.56%)
May 22, 2019 20.02 20.23 19.86 19.88 1,437,183 -0.08(-0.40%)
May 21, 2019 19.54 19.99 19.44 19.96 1,331,377 +0.46(+2.36%)
May 20, 2019 19.88 19.88 19.42 19.50 975,857 -0.38(-1.91%)
May 17, 2019 19.96 20.04 19.82 19.88 979,000 -0.10(-0.50%)
May 16, 2019 19.91 20.10 19.83 19.98 1,385,629 +0.04(+0.20%)
May 15, 2019 19.84 20.01 19.66 19.94 632,990 +0.15(+0.76%)
May 14, 2019 19.92 20.03 19.77 19.79 1,148,310 -0.15(-0.75%)
May 13, 2019 19.81 19.99 19.70 19.94 818,232 -0.02(-0.10%)
May 10, 2019 19.86 19.98 19.69 19.96 1,654,000 +0.03(+0.15%)
May 09, 2019 20.00 20.15 19.89 19.93 1,268,434 -0.20(-0.99%)
May 08, 2019 20.14 20.30 20.04 20.13 769,655 -0.03(-0.15%)
May 07, 2019 20.67 20.77 20.06 20.16 1,988,118 -0.71(-3.40%)
May 06, 2019 20.87 21.03 20.80 20.87 1,312,007 -0.12(-0.57%)
May 03, 2019 20.87 21.04 20.82 20.99 610,000 +0.16(+0.77%)
May 02, 2019 20.85 20.96 20.73 20.83 812,545 -0.02(-0.10%)
May 01, 2019 20.83 20.97 20.82 20.85 450,775 -0.02(-0.10%)
Apr 30, 2019 20.83 20.98 20.78 20.87 464,119 +0.01(+0.05%)
Apr 29, 2019 21.01 21.16 20.84 20.86 956,752 -0.20(-0.95%)
Apr 26, 2019 21.12 21.12 20.96 21.06 712,100 +0.04(+0.19%)
Apr 25, 2019 20.77 21.12 20.65 21.02 777,795 +0.25(+1.20%)
Apr 24, 2019 20.79 20.87 20.69 20.77 806,482 +0.00(+0.00%)
Apr 23, 2019 20.81 20.90 20.70 20.77 1,613,422 -0.08(-0.38%)
Apr 22, 2019 20.99 20.99 20.75 20.85 930,666 -0.07(-0.33%)
Apr 18, 2019 20.84 21.00 20.74 20.92 615,400 +0.13(+0.63%)
Apr 17, 2019 21.06 21.09 20.72 20.79 3,383,938 -0.20(-0.95%)
Apr 16, 2019 21.18 21.18 20.89 20.99 2,381,072 -0.15(-0.71%)
Apr 15, 2019 20.94 21.14 20.91 21.14 906,130 +0.21(+1.00%)
Apr 12, 2019 21.02 21.15 20.64 20.93 1,783,500 -0.22(-1.04%)
Apr 11, 2019 21.07 21.22 21.02 21.15 813,902 +0.07(+0.33%)
Apr 10, 2019 20.74 21.10 20.74 21.08 1,664,399 +0.30(+1.44%)
Apr 09, 2019 21.22 21.22 20.75 20.78 1,468,373 -0.33(-1.56%)
Apr 08, 2019 20.85 21.12 20.65 21.11 1,276,541 +0.19(+0.91%)
Apr 05, 2019 21.02 21.06 20.88 20.92 1,327,900 -0.05(-0.24%)
Apr 04, 2019 21.02 21.12 20.89 20.97 921,230 -0.06(-0.29%)
Apr 03, 2019 20.92 21.10 20.88 21.03 539,632 +0.17(+0.81%)
Apr 02, 2019 20.79 20.97 20.63 20.86 1,493,025 +0.07(+0.34%)
Apr 01, 2019 20.61 20.80 20.53 20.79 1,480,334 +0.22(+1.07%)
Mar 29, 2019 20.72 20.79 20.50 20.57 2,020,700 -0.13(-0.63%)
Mar 28, 2019 20.57 20.79 20.52 20.70 1,708,508 -0.04(-0.19%)
Mar 27, 2019 20.21 20.79 20.21 20.74 3,742,568 +0.70(+3.49%)
Mar 26, 2019 20.16 20.38 19.95 20.04 981,186 -0.12(-0.60%)
Mar 25, 2019 20.19 20.33 20.02 20.16 1,398,385 -0.09(-0.44%)
Mar 22, 2019 20.39 20.47 20.20 20.25 1,021,600 -0.15(-0.74%)
Mar 21, 2019 19.82 20.50 19.81 20.40 3,481,472 +0.55(+2.77%)
Mar 20, 2019 19.92 19.99 19.80 19.85 773,963 -0.06(-0.30%)
Mar 19, 2019 19.87 20.01 19.81 19.91 920,975 +0.05(+0.25%)
Mar 18, 2019 19.90 19.93 19.75 19.86 828,811 +0.03(+0.15%)
Mar 15, 2019 19.86 19.95 19.69 19.83 1,942,200 +0.00(+0.00%)
Mar 14, 2019 19.92 20.00 19.78 19.83 1,004,355 -0.09(-0.45%)
Mar 13, 2019 19.79 19.98 19.77 19.92 1,028,698 +0.23(+1.17%)
Mar 12, 2019 19.51 19.79 19.51 19.69 909,202 +0.18(+0.92%)
Mar 11, 2019 19.26 19.57 19.21 19.51 1,580,274 +0.33(+1.72%)
Mar 08, 2019 19.44 19.45 19.04 19.18 1,202,500 -0.27(-1.39%)
Mar 07, 2019 19.40 19.52 19.38 19.45 1,621,591 +0.04(+0.21%)
Mar 06, 2019 19.31 19.45 19.30 19.41 920,459 +0.01(+0.05%)
Mar 05, 2019 19.25 19.42 19.23 19.40 983,981 +0.10(+0.52%)
Mar 04, 2019 19.29 19.34 19.10 19.30 969,563 +0.11(+0.57%)
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.