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, 2018 25.96 25.96 25.65 25.65 160,123 -0.28(-1.08%)
May 30, 2018 25.19 25.99 25.19 25.93 198,648 +0.56(+2.21%)
May 29, 2018 25.35 25.57 25.30 25.37 148,841 +0.05(+0.20%)
May 28, 2018 25.38 25.43 25.28 25.32 53,351 -0.06(-0.24%)
May 25, 2018 25.25 25.38 25.11 25.38 85,452 +0.28(+1.12%)
May 24, 2018 24.98 25.15 24.75 25.10 136,812 +0.32(+1.29%)
May 23, 2018 24.45 24.97 24.45 24.78 141,813 +0.34(+1.39%)
May 22, 2018 24.87 24.87 24.27 24.44 494,398 -0.18(-0.73%)
May 18, 2018 24.62 24.62 24.62 0 -0.35(-1.40%)
May 17, 2018 24.88 25.10 24.53 24.97 210,113 +0.21(+0.85%)
May 16, 2018 25.05 25.05 24.72 24.76 205,346 -0.22(-0.88%)
May 15, 2018 25.09 25.13 24.72 24.98 177,144 -0.02(-0.08%)
May 14, 2018 25.33 25.35 24.89 25.00 158,238 -0.25(-0.99%)
May 11, 2018 25.32 25.38 25.23 25.25 137,788 -0.07(-0.28%)
May 10, 2018 25.26 25.42 25.15 25.32 131,946 +0.05(+0.20%)
May 09, 2018 25.46 25.50 25.06 25.27 241,212 -0.11(-0.43%)
May 08, 2018 25.89 25.89 25.28 25.38 157,884 -0.32(-1.25%)
May 07, 2018 25.09 25.86 25.03 25.70 275,727 +0.68(+2.72%)
May 04, 2018 25.08 25.16 24.87 25.02 224,750 +0.20(+0.81%)
May 03, 2018 25.22 25.22 24.71 24.82 241,515 -0.28(-1.12%)
May 02, 2018 24.77 25.20 24.59 25.10 277,948 +0.33(+1.33%)
May 01, 2018 24.76 24.98 24.69 24.77 57,432 -0.03(-0.12%)
Apr 30, 2018 25.07 25.18 24.80 24.80 56,128 -0.30(-1.20%)
Apr 27, 2018 24.98 25.27 24.98 25.10 45,783 +0.09(+0.36%)
Apr 26, 2018 24.88 25.09 24.88 25.01 202,102 +0.21(+0.85%)
Apr 25, 2018 24.89 25.00 24.66 24.80 122,768 -0.11(-0.44%)
Apr 24, 2018 24.94 25.16 24.76 24.91 96,503 -0.03(-0.12%)
Apr 23, 2018 24.87 25.02 24.73 24.94 279,533 +0.08(+0.32%)
Apr 20, 2018 25.01 25.01 24.67 24.86 110,498 +0.09(+0.36%)
Apr 19, 2018 24.78 24.85 24.61 24.77 287,321 +0.07(+0.28%)
Apr 18, 2018 24.37 24.70 24.37 24.70 380,105 +0.33(+1.35%)
Apr 17, 2018 23.94 24.50 23.90 24.37 280,178 +0.51(+2.14%)
Apr 16, 2018 24.09 24.10 23.72 23.86 269,608 -0.04(-0.17%)
Apr 13, 2018 23.80 24.14 23.65 23.90 191,257 +0.25(+1.06%)
Apr 12, 2018 23.52 23.69 23.30 23.65 206,355 +0.30(+1.28%)
Apr 11, 2018 23.81 23.93 23.33 23.35 222,766 -0.62(-2.59%)
Apr 10, 2018 24.17 24.27 23.79 23.97 168,662 -0.18(-0.75%)
Apr 09, 2018 24.17 24.55 24.06 24.15 179,966 -0.02(-0.08%)
Apr 06, 2018 24.25 24.46 24.10 24.17 153,462 -0.08(-0.33%)
Apr 05, 2018 24.39 24.51 24.05 24.25 285,504 +0.07(+0.29%)
Apr 04, 2018 23.80 24.29 23.69 24.18 161,267 +0.34(+1.43%)
Apr 03, 2018 24.23 24.29 23.68 23.84 227,972 -0.33(-1.37%)
Apr 02, 2018 24.86 25.10 24.03 24.17 200,504 -0.56(-2.26%)
Mar 29, 2018 24.73 24.73 24.73 0 -0.52(-2.06%)
Mar 28, 2018 24.71 25.72 24.60 25.25 299,852 +0.51(+2.06%)
Mar 27, 2018 24.95 25.06 23.50 24.74 714,519 -0.16(-0.64%)
Mar 26, 2018 24.70 24.95 24.56 24.90 143,954 +0.27(+1.10%)
Mar 23, 2018 25.28 25.43 24.56 24.63 199,404 -0.68(-2.69%)
Mar 22, 2018 25.55 25.62 25.23 25.31 102,225 -0.24(-0.94%)
Mar 21, 2018 25.80 25.89 25.54 25.55 155,578 -0.28(-1.08%)
Mar 20, 2018 26.15 26.38 25.75 25.83 177,169 -0.33(-1.26%)
Mar 19, 2018 26.48 26.48 26.12 26.16 110,265 -0.17(-0.65%)
Mar 16, 2018 26.53 26.67 26.33 26.33 183,719 -0.15(-0.57%)
Mar 15, 2018 26.80 26.87 26.28 26.48 158,809 -0.24(-0.90%)
Mar 14, 2018 26.56 26.86 26.55 26.72 134,500 +0.16(+0.60%)
Mar 13, 2018 26.58 26.74 26.34 26.56 116,393 +0.13(+0.49%)
Mar 12, 2018 26.41 26.75 26.29 26.43 101,002 -0.19(-0.71%)
Mar 09, 2018 26.51 26.62 26.37 26.62 91,363 +0.11(+0.41%)
Mar 08, 2018 26.51 26.70 26.41 26.51 41,177 +0.01(+0.04%)
Mar 07, 2018 26.24 26.71 26.24 26.50 214,359 +0.15(+0.57%)
Mar 06, 2018 26.30 26.65 26.08 26.35 85,208 +0.00(+0.00%)
Mar 05, 2018 26.00 26.46 26.00 26.35 161,870 +0.35(+1.35%)
Mar 02, 2018 25.95 26.23 25.95 26.00 97,112 -0.05(-0.19%)
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.