Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Property Partners L (TSX: BPY-UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.52 25.92 25.52 25.81 504,997 +0.23(+0.90%)
Feb 27, 2019 25.82 25.82 25.50 25.58 723,328 -0.47(-1.80%)
Feb 26, 2019 26.38 26.44 26.05 26.05 560,145 -0.27(-1.03%)
Feb 25, 2019 26.37 26.47 26.26 26.32 335,735 +0.06(+0.23%)
Feb 22, 2019 26.25 26.45 26.17 26.26 335,088 +0.13(+0.50%)
Feb 21, 2019 26.14 26.20 25.94 26.13 803,612 -0.01(-0.04%)
Feb 20, 2019 26.45 26.45 26.14 26.14 599,177 -0.24(-0.91%)
Feb 19, 2019 26.42 26.57 26.27 26.38 390,802 -0.03(-0.11%)
Feb 15, 2019 26.41 26.41 26.41 0 -0.08(-0.30%)
Feb 14, 2019 26.63 26.74 26.49 26.49 686,441 -0.03(-0.11%)
Feb 13, 2019 26.58 26.62 26.42 26.52 396,438 +0.06(+0.23%)
Feb 12, 2019 26.83 26.84 26.45 26.46 595,284 -0.21(-0.79%)
Feb 11, 2019 26.75 27.01 26.62 26.67 688,279 +0.15(+0.57%)
Feb 08, 2019 26.30 26.61 26.15 26.52 622,363 +0.23(+0.87%)
Feb 07, 2019 25.73 26.34 25.50 26.29 1,508,893 +1.55(+6.27%)
Feb 06, 2019 24.69 24.85 24.55 24.74 1,145,179 +0.25(+1.02%)
Feb 05, 2019 24.58 24.72 24.43 24.49 652,045 +0.17(+0.70%)
Feb 04, 2019 23.98 24.37 23.96 24.32 893,715 +0.51(+2.14%)
Feb 01, 2019 24.04 24.04 23.75 23.81 659,645 -0.11(-0.46%)
Jan 31, 2019 23.61 24.03 23.51 23.92 953,125 +0.34(+1.44%)
Jan 30, 2019 23.50 23.59 23.32 23.58 705,287 +0.22(+0.94%)
Jan 29, 2019 23.62 23.62 23.25 23.36 517,810 -0.15(-0.64%)
Jan 28, 2019 23.59 23.59 23.44 23.51 505,541 +0.01(+0.04%)
Jan 25, 2019 23.59 23.59 23.40 23.50 566,441 +0.05(+0.21%)
Jan 24, 2019 23.24 23.50 23.07 23.45 528,083 +0.26(+1.12%)
Jan 23, 2019 23.24 23.25 23.05 23.19 499,069 +0.07(+0.30%)
Jan 22, 2019 23.29 23.34 22.99 23.12 400,918 -0.13(-0.56%)
Jan 21, 2019 23.40 23.40 23.15 23.25 279,014 +0.11(+0.48%)
Jan 18, 2019 23.50 23.50 23.13 23.14 842,716 -0.21(-0.90%)
Jan 17, 2019 23.30 23.40 23.25 23.35 846,928 +0.08(+0.34%)
Jan 16, 2019 23.53 23.57 23.24 23.27 729,761 -0.08(-0.34%)
Jan 15, 2019 23.58 23.60 23.31 23.35 611,596 -0.17(-0.72%)
Jan 14, 2019 23.44 23.67 23.35 23.52 534,186 +0.16(+0.68%)
Jan 11, 2019 23.15 23.43 22.96 23.36 575,529 +0.32(+1.39%)
Jan 10, 2019 22.50 23.06 22.37 23.04 673,401 +0.47(+2.08%)
Jan 09, 2019 22.61 22.71 22.41 22.57 785,706 +0.09(+0.40%)
Jan 08, 2019 23.32 23.32 22.45 22.48 748,113 -0.44(-1.92%)
Jan 07, 2019 22.95 23.18 22.70 22.92 590,195 +0.20(+0.88%)
Jan 04, 2019 22.78 22.85 22.51 22.72 688,591 +0.40(+1.79%)
Jan 03, 2019 22.05 22.53 21.98 22.32 650,209 +0.39(+1.78%)
Jan 02, 2019 22.00 22.05 21.66 21.93 370,357 -0.09(-0.41%)
Dec 31, 2018 22.02 22.02 22.02 0 +0.64(+2.99%)
Dec 28, 2018 21.42 21.62 21.30 21.38 453,560 +0.25(+1.18%)
Dec 27, 2018 20.89 21.19 20.62 21.13 646,569 +0.61(+2.97%)
Dec 24, 2018 20.52 20.52 20.52 0 -0.23(-1.11%)
Dec 21, 2018 20.64 21.04 20.64 20.75 1,018,370 +0.21(+1.02%)
Dec 20, 2018 20.75 20.86 20.41 20.54 920,978 -0.16(-0.77%)
Dec 19, 2018 21.27 21.48 20.65 20.70 1,117,184 -0.56(-2.63%)
Dec 18, 2018 21.31 21.60 21.19 21.26 675,518 +0.07(+0.33%)
Dec 17, 2018 22.05 22.13 21.18 21.19 841,971 -0.86(-3.90%)
Dec 14, 2018 22.20 22.25 22.00 22.05 521,604 -0.16(-0.72%)
Dec 13, 2018 22.51 22.60 22.20 22.21 673,399 -0.24(-1.07%)
Dec 12, 2018 22.67 22.73 22.30 22.45 698,926 +0.02(+0.09%)
Dec 11, 2018 22.47 22.77 22.38 22.43 701,441 +0.23(+1.04%)
Dec 10, 2018 22.89 22.93 22.01 22.20 1,057,828 -0.67(-2.93%)
Dec 07, 2018 23.40 23.42 22.87 22.87 670,954 -0.51(-2.18%)
Dec 06, 2018 23.49 23.49 22.94 23.38 652,676 -0.03(-0.13%)
Dec 05, 2018 23.11 23.48 23.07 23.41 234,932 +0.24(+1.04%)
Dec 04, 2018 23.36 23.36 22.96 23.17 661,426 -0.18(-0.77%)
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.