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 (%)
May 31, 2021 22.61 22.61 22.25 22.30 321,481 -0.38(-1.68%)
May 28, 2021 22.50 22.72 22.50 22.68 408,952 +0.08(+0.35%)
May 27, 2021 22.48 22.61 22.48 22.60 572,113 +0.03(+0.13%)
May 26, 2021 22.33 22.59 22.33 22.57 558,926 +0.25(+1.12%)
May 25, 2021 22.20 22.55 22.18 22.32 854,549 +0.09(+0.40%)
May 21, 2021 22.23 22.23 22.23 0 -0.01(-0.04%)
May 20, 2021 22.22 22.35 22.18 22.24 309,122 -0.06(-0.27%)
May 19, 2021 22.00 22.31 21.96 22.30 1,113,183 +0.14(+0.63%)
May 18, 2021 22.13 22.36 22.09 22.16 447,106 -0.01(-0.05%)
May 17, 2021 22.09 22.23 22.03 22.17 414,960 +0.03(+0.14%)
May 14, 2021 21.73 22.21 21.70 22.14 1,204,143 +0.45(+2.07%)
May 13, 2021 21.47 21.79 21.47 21.69 1,285,844 +0.20(+0.93%)
May 12, 2021 21.63 21.67 21.47 21.49 648,205 -0.19(-0.88%)
May 11, 2021 21.62 21.68 21.50 21.68 632,548 -0.02(-0.09%)
May 10, 2021 21.76 21.91 21.70 21.70 485,224 -0.14(-0.64%)
May 07, 2021 21.68 21.96 21.68 21.84 770,383 +0.07(+0.32%)
May 06, 2021 21.77 21.84 21.72 21.77 344,687 -0.07(-0.32%)
May 05, 2021 22.02 22.08 21.84 21.84 443,042 -0.16(-0.73%)
May 04, 2021 22.14 22.14 21.93 22.00 295,783 -0.08(-0.36%)
May 03, 2021 22.10 22.19 22.06 22.08 1,223,504 -0.02(-0.09%)
Apr 30, 2021 22.03 22.18 22.03 22.10 944,760 -0.02(-0.09%)
Apr 29, 2021 22.05 22.18 22.00 22.12 471,012 +0.07(+0.32%)
Apr 28, 2021 22.09 22.18 22.01 22.05 870,529 -0.06(-0.27%)
Apr 27, 2021 22.10 22.20 22.09 22.11 244,250 -0.02(-0.09%)
Apr 26, 2021 22.30 22.30 22.09 22.13 295,452 -0.12(-0.54%)
Apr 23, 2021 22.25 22.29 22.20 22.25 217,091 +0.01(+0.04%)
Apr 22, 2021 22.18 22.38 22.17 22.24 621,609 +0.00(+0.00%)
Apr 21, 2021 22.21 22.31 22.01 22.24 1,078,547 +0.04(+0.18%)
Apr 20, 2021 22.46 22.46 22.19 22.20 4,865,398 -0.30(-1.33%)
Apr 19, 2021 22.32 22.58 22.32 22.50 273,939 +0.12(+0.54%)
Apr 16, 2021 22.42 22.49 22.32 22.38 570,377 -0.10(-0.44%)
Apr 15, 2021 22.30 22.50 22.30 22.48 736,913 +0.18(+0.81%)
Apr 14, 2021 22.38 22.56 22.30 22.30 684,396 -0.06(-0.27%)
Apr 13, 2021 22.45 22.52 22.33 22.36 633,268 -0.15(-0.67%)
Apr 12, 2021 22.26 22.59 22.25 22.51 683,993 +0.13(+0.58%)
Apr 09, 2021 22.33 22.40 22.29 22.38 502,722 +0.03(+0.13%)
Apr 08, 2021 22.43 22.49 22.34 22.35 566,309 -0.14(-0.62%)
Apr 07, 2021 22.27 22.55 22.27 22.49 607,768 +0.14(+0.63%)
Apr 06, 2021 22.20 22.42 22.20 22.35 3,424,992 +0.08(+0.36%)
Apr 05, 2021 22.00 22.42 22.00 22.27 994,713 +0.04(+0.18%)
Apr 01, 2021 22.23 22.23 22.23 0 -0.12(-0.54%)
Mar 31, 2021 22.83 22.83 22.33 22.35 436,010 -0.43(-1.89%)
Mar 30, 2021 22.65 22.90 22.61 22.78 1,056,535 +0.10(+0.44%)
Mar 29, 2021 22.58 22.84 22.58 22.68 287,747 -0.11(-0.48%)
Mar 26, 2021 22.84 22.91 22.51 22.79 307,757 +0.02(+0.09%)
Mar 25, 2021 22.25 22.83 22.20 22.77 719,635 +0.35(+1.56%)
Mar 24, 2021 22.51 22.89 22.40 22.42 679,654 -0.12(-0.53%)
Mar 23, 2021 22.50 22.60 22.45 22.54 336,854 -0.05(-0.22%)
Mar 22, 2021 22.40 22.67 22.23 22.59 279,466 +0.24(+1.07%)
Mar 19, 2021 22.43 22.84 22.35 22.35 2,278,988 -0.13(-0.58%)
Mar 18, 2021 22.40 22.53 22.24 22.48 506,899 +0.01(+0.04%)
Mar 17, 2021 22.15 22.47 22.15 22.47 511,710 +0.25(+1.13%)
Mar 16, 2021 22.05 22.24 22.03 22.22 323,610 +0.13(+0.59%)
Mar 15, 2021 22.17 22.27 22.00 22.09 352,093 -0.11(-0.50%)
Mar 12, 2021 22.10 22.25 22.09 22.20 283,908 +0.09(+0.41%)
Mar 11, 2021 22.15 22.25 22.04 22.11 527,306 -0.01(-0.05%)
Mar 10, 2021 22.05 22.33 22.01 22.12 418,042 +0.04(+0.18%)
Mar 09, 2021 22.17 22.35 21.93 22.08 444,976 -0.07(-0.32%)
Mar 08, 2021 21.90 22.29 21.73 22.15 681,117 +0.22(+1.00%)
Mar 05, 2021 21.67 22.00 21.54 21.93 732,695 +0.26(+1.20%)
Mar 04, 2021 21.71 21.92 21.29 21.67 688,300 -0.05(-0.23%)
Mar 03, 2021 21.81 21.92 21.70 21.72 423,107 -0.05(-0.23%)
Mar 02, 2021 21.70 21.85 21.67 21.77 707,549 +0.07(+0.32%)
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.