Brookfield Property Partners L (NQ: BPY )

15.42 USD +0.21 (+1.38%)
Official Closing Price Updated: 6:57 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 15.36 15.62 15.22 15.42 1,777,736 +0.21(+1.38%)
Dec 03, 2020 15.08 15.38 15.06 15.21 1,328,027 +0.07(+0.46%)
Dec 02, 2020 15.32 15.32 15.00 15.14 1,305,784 -0.14(-0.92%)
Dec 01, 2020 15.47 15.65 15.26 15.28 816,507 +0.01(+0.07%)
Nov 30, 2020 16.20 16.20 15.00 15.27 1,759,229 -0.91(-5.62%)
Nov 27, 2020 16.36 16.38 16.08 16.18 754,600 -0.31(-1.88%)
Nov 25, 2020 16.53 16.65 16.25 16.49 1,190,300 -0.05(-0.30%)
Nov 24, 2020 16.26 16.79 16.23 16.54 1,814,645 +0.53(+3.31%)
Nov 23, 2020 16.08 16.29 15.76 16.01 1,446,840 +0.26(+1.65%)
Nov 20, 2020 16.11 16.11 15.69 15.75 1,722,900 -0.45(-2.78%)
Nov 19, 2020 16.32 16.35 16.08 16.20 935,917 -0.24(-1.46%)
Nov 18, 2020 16.51 16.93 16.35 16.44 2,141,171 +0.03(+0.18%)
Nov 17, 2020 15.56 16.46 15.45 16.41 1,700,518 +0.67(+4.26%)
Nov 16, 2020 15.75 15.89 15.32 15.74 1,645,557 +0.45(+2.94%)
Nov 13, 2020 14.94 15.30 14.94 15.29 1,004,600 +0.39(+2.62%)
Nov 12, 2020 15.10 15.17 14.65 14.90 1,563,066 -0.30(-1.97%)
Nov 11, 2020 15.18 15.21 14.97 15.20 955,191 +0.03(+0.20%)
Nov 10, 2020 14.85 15.26 14.85 15.17 2,331,125 +0.17(+1.13%)
Nov 09, 2020 14.85 15.32 14.25 15.00 4,715,793 +0.95(+6.76%)
Nov 06, 2020 14.72 14.87 13.96 14.05 2,693,200 -0.71(-4.81%)
Nov 05, 2020 14.67 15.08 14.67 14.76 1,405,624 +0.18(+1.23%)
Nov 04, 2020 14.33 14.78 14.19 14.58 1,401,249 +0.10(+0.69%)
Nov 03, 2020 14.00 14.62 14.00 14.48 1,107,710 +0.52(+3.72%)
Nov 02, 2020 14.00 14.07 13.82 13.96 1,378,943 +0.07(+0.50%)
Oct 30, 2020 14.03 14.42 13.74 13.89 1,663,400 -0.30(-2.11%)
Oct 29, 2020 13.65 14.26 13.61 14.19 1,784,478 +0.54(+3.96%)
Oct 28, 2020 13.43 13.82 13.36 13.65 2,006,519 -0.21(-1.52%)
Oct 27, 2020 14.24 14.35 13.74 13.86 1,794,086 -0.42(-2.94%)
Oct 26, 2020 14.21 14.33 14.00 14.28 2,274,159 -0.17(-1.18%)
Oct 23, 2020 14.49 14.54 14.20 14.45 2,099,500 +0.10(+0.70%)
Oct 22, 2020 14.00 14.42 14.00 14.35 1,423,678 +0.31(+2.21%)
Oct 21, 2020 13.82 14.11 13.70 14.04 3,108,230 +0.32(+2.33%)
Oct 20, 2020 13.19 13.82 13.19 13.72 1,352,437 +0.59(+4.49%)
Oct 19, 2020 13.03 13.54 13.01 13.13 1,289,342 +0.25(+1.94%)
Oct 16, 2020 12.84 13.04 12.64 12.88 1,115,100 +0.02(+0.16%)
Oct 15, 2020 13.00 13.06 12.85 12.86 1,573,254 -0.27(-2.06%)
Oct 14, 2020 13.30 13.34 13.03 13.13 1,607,182 +0.03(+0.23%)
Oct 13, 2020 13.59 13.68 13.10 13.10 1,567,715 -0.49(-3.61%)
Oct 12, 2020 13.77 14.07 13.58 13.59 1,805,573 -0.19(-1.38%)
Oct 09, 2020 14.00 14.06 13.72 13.78 2,382,900 -0.10(-0.72%)
Oct 08, 2020 13.61 13.98 13.61 13.88 2,370,490 +0.35(+2.59%)
Oct 07, 2020 12.90 13.56 12.90 13.53 3,025,310 +0.67(+5.21%)
Oct 06, 2020 13.11 13.36 12.82 12.86 3,199,632 -0.19(-1.46%)
Oct 05, 2020 13.11 13.35 12.83 13.05 2,768,942 +0.14(+1.08%)
Oct 02, 2020 12.24 13.02 12.15 12.91 2,513,500 +0.26(+2.06%)
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.