Brookfield Property Partners L (NQ: BPY )

18.64 USD -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 19.64 19.70 19.17 19.19 1,585,800 -0.41(-2.09%)
Feb 28, 2019 19.46 19.72 19.40 19.60 954,719 +0.16(+0.82%)
Feb 27, 2019 19.53 19.64 19.39 19.44 1,381,899 -0.38(-1.92%)
Feb 26, 2019 20.04 20.04 19.80 19.82 1,322,328 -0.14(-0.70%)
Feb 25, 2019 20.11 20.11 19.93 19.96 678,837 -0.04(-0.20%)
Feb 22, 2019 19.81 20.06 19.81 20.00 1,045,700 +0.19(+0.96%)
Feb 21, 2019 19.92 19.92 19.67 19.81 1,312,796 -0.08(-0.40%)
Feb 20, 2019 19.97 20.03 19.83 19.89 880,590 -0.12(-0.60%)
Feb 19, 2019 19.94 20.02 19.86 20.01 1,276,144 +0.01(+0.05%)
Feb 15, 2019 19.95 20.08 19.94 20.00 1,205,800 +0.06(+0.30%)
Feb 14, 2019 20.06 20.06 19.94 19.94 1,207,985 -0.09(-0.45%)
Feb 13, 2019 20.00 20.11 19.95 20.03 1,405,117 +0.02(+0.10%)
Feb 12, 2019 20.24 20.25 19.97 20.01 1,327,311 -0.08(-0.40%)
Feb 11, 2019 20.12 20.31 20.03 20.09 2,106,385 +0.13(+0.65%)
Feb 08, 2019 19.96 20.07 19.71 19.96 1,304,200 +0.19(+0.96%)
Feb 07, 2019 19.43 19.86 19.20 19.77 5,737,386 +1.05(+5.61%)
Feb 06, 2019 18.70 18.84 18.63 18.72 1,755,841 +0.07(+0.38%)
Feb 05, 2019 18.66 18.82 18.61 18.65 1,519,295 +0.08(+0.43%)
Feb 04, 2019 18.40 18.58 18.25 18.57 1,621,888 +0.37(+2.03%)
Feb 01, 2019 18.28 18.33 18.12 18.20 854,500 +0.00(+0.00%)
Jan 31, 2019 17.97 18.27 17.88 18.20 1,367,425 +0.25(+1.39%)
Jan 30, 2019 17.62 17.95 17.62 17.95 1,946,753 +0.34(+1.93%)
Jan 29, 2019 17.70 17.81 17.52 17.61 888,047 -0.12(-0.68%)
Jan 28, 2019 17.65 17.77 17.65 17.73 990,015 -0.03(-0.17%)
Jan 25, 2019 17.69 17.78 17.66 17.76 1,373,200 +0.18(+1.02%)
Jan 24, 2019 17.35 17.60 17.27 17.58 605,386 +0.23(+1.33%)
Jan 23, 2019 17.25 17.42 17.25 17.35 776,814 +0.05(+0.29%)
Jan 22, 2019 17.45 17.50 17.22 17.30 1,094,177 -0.15(-0.86%)
Jan 18, 2019 17.69 17.69 17.42 17.45 2,308,800 -0.14(-0.80%)
Jan 17, 2019 17.57 17.63 17.47 17.59 1,045,363 +0.02(+0.11%)
Jan 16, 2019 17.67 17.79 17.54 17.57 747,640 -0.05(-0.28%)
Jan 15, 2019 17.80 17.81 17.55 17.62 1,529,849 -0.08(-0.45%)
Jan 14, 2019 17.63 17.84 17.59 17.70 1,189,945 +0.11(+0.63%)
Jan 11, 2019 17.40 17.66 17.31 17.59 1,256,500 +0.19(+1.09%)
Jan 10, 2019 17.04 17.42 16.91 17.40 1,056,427 +0.31(+1.81%)
Jan 09, 2019 17.06 17.18 16.94 17.09 966,416 +0.13(+0.77%)
Jan 08, 2019 17.48 17.49 16.88 16.96 1,549,006 -0.25(-1.45%)
Jan 07, 2019 17.10 17.45 17.00 17.21 1,491,866 +0.26(+1.53%)
Jan 04, 2019 16.80 17.07 16.73 16.95 2,375,300 +0.40(+2.42%)
Jan 03, 2019 16.25 16.72 16.24 16.55 1,931,165 +0.40(+2.48%)
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.