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 (%)
Dec 29, 2017 27.85 27.85 27.85 0 +0.14(+0.51%)
Dec 28, 2017 27.65 27.83 27.47 27.71 77,005 -0.01(-0.04%)
Dec 27, 2017 27.32 27.85 27.32 27.72 92,973 +0.31(+1.13%)
Dec 22, 2017 27.59 27.75 27.40 27.41 143,232 -0.12(-0.44%)
Dec 21, 2017 27.54 27.65 27.38 27.53 133,318 -0.09(-0.33%)
Dec 20, 2017 27.87 27.90 27.18 27.62 358,746 -0.11(-0.40%)
Dec 19, 2017 27.96 27.96 27.66 27.73 206,887 -0.12(-0.43%)
Dec 18, 2017 27.70 28.07 27.69 27.85 212,398 +0.13(+0.47%)
Dec 15, 2017 28.26 28.34 27.69 27.72 1,030,126 -0.36(-1.28%)
Dec 14, 2017 27.93 28.20 27.86 28.08 150,371 +0.12(+0.43%)
Dec 13, 2017 27.64 28.10 27.41 27.96 308,416 +0.27(+0.98%)
Dec 12, 2017 27.40 27.80 27.22 27.69 720,626 +0.32(+1.17%)
Dec 11, 2017 27.59 27.85 27.29 27.37 294,659 -0.46(-1.65%)
Dec 08, 2017 27.68 28.05 27.68 27.83 192,260 +0.16(+0.58%)
Dec 07, 2017 27.51 27.79 27.50 27.67 130,650 +0.18(+0.65%)
Dec 06, 2017 27.21 27.77 27.08 27.49 211,148 +0.29(+1.07%)
Dec 05, 2017 27.55 27.55 27.08 27.20 369,845 -0.40(-1.45%)
Dec 04, 2017 28.02 28.25 27.56 27.60 278,427 -0.46(-1.64%)
Dec 01, 2017 28.18 28.55 27.93 28.06 135,915 -0.14(-0.50%)
Nov 30, 2017 28.52 28.69 28.20 28.20 116,768 -0.28(-0.98%)
Nov 29, 2017 28.25 28.52 28.16 28.48 116,533 +0.06(+0.21%)
Nov 28, 2017 28.73 29.00 28.41 28.42 92,218 -0.37(-1.29%)
Nov 27, 2017 28.91 29.00 28.58 28.79 103,695 -0.17(-0.59%)
Nov 24, 2017 28.75 28.98 28.54 28.96 110,188 +0.12(+0.42%)
Nov 23, 2017 28.43 28.86 28.25 28.84 58,822 +0.31(+1.09%)
Nov 22, 2017 28.74 28.84 28.31 28.53 91,205 +0.00(+0.00%)
Nov 21, 2017 27.96 28.65 27.96 28.53 147,235 +0.64(+2.29%)
Nov 20, 2017 28.01 28.05 27.85 27.89 175,606 -0.06(-0.21%)
Nov 17, 2017 28.05 28.17 27.93 27.95 185,191 -0.07(-0.25%)
Nov 16, 2017 28.57 28.57 28.01 28.02 271,901 -0.47(-1.65%)
Nov 15, 2017 28.88 28.90 28.48 28.49 167,874 -0.38(-1.32%)
Nov 14, 2017 29.01 29.24 28.50 28.87 256,358 +0.21(+0.73%)
Nov 13, 2017 29.45 29.45 28.55 28.66 405,796 -1.34(-4.47%)
Nov 10, 2017 29.66 30.06 29.66 30.00 111,987 +0.45(+1.52%)
Nov 09, 2017 29.20 29.57 29.05 29.55 138,862 +0.44(+1.51%)
Nov 08, 2017 30.04 30.14 28.85 29.11 361,447 -0.84(-2.80%)
Nov 07, 2017 29.70 30.07 29.70 29.95 102,595 +0.22(+0.74%)
Nov 06, 2017 29.73 29.81 29.47 29.73 103,030 +0.12(+0.41%)
Nov 03, 2017 30.00 30.06 29.44 29.61 176,148 -0.54(-1.79%)
Nov 02, 2017 30.28 30.28 30.08 30.15 101,835 -0.11(-0.36%)
Nov 01, 2017 30.11 30.32 30.01 30.26 161,531 +0.20(+0.67%)
Oct 31, 2017 30.47 30.70 30.05 30.06 77,376 -0.41(-1.35%)
Oct 30, 2017 30.48 30.80 30.37 30.47 85,020 +0.00(+0.00%)
Oct 27, 2017 30.78 30.33 30.47 127,543 -0.23(-0.75%)
Oct 26, 2017 30.60 30.81 30.51 30.70 32,010 +0.07(+0.23%)
Oct 25, 2017 31.00 31.00 30.62 30.63 74,898 -0.31(-1.00%)
Oct 24, 2017 30.77 30.98 30.70 30.94 50,197 +0.23(+0.75%)
Oct 23, 2017 30.67 30.79 30.62 30.71 49,553 +0.07(+0.23%)
Oct 20, 2017 30.55 30.84 30.28 30.64 87,944 +0.16(+0.52%)
Oct 19, 2017 30.39 30.55 30.28 30.48 70,242 -0.02(-0.07%)
Oct 18, 2017 30.48 30.57 30.38 30.50 37,164 -0.04(-0.13%)
Oct 17, 2017 30.40 30.57 30.33 30.54 49,059 +0.15(+0.49%)
Oct 16, 2017 30.92 31.02 30.20 30.39 199,915 -0.56(-1.81%)
Oct 13, 2017 30.94 31.10 30.90 30.95 111,190 +0.06(+0.19%)
Oct 12, 2017 30.62 30.95 30.42 30.89 110,817 +0.39(+1.28%)
Oct 11, 2017 30.17 30.75 30.17 30.50 139,473 +0.33(+1.09%)
Oct 10, 2017 29.86 30.24 29.82 30.17 190,532 +0.42(+1.41%)
Oct 06, 2017 29.56 29.89 29.55 29.75 72,274 +0.24(+0.81%)
Oct 05, 2017 30.12 30.23 29.43 29.51 238,893 -0.06(-0.20%)
Oct 04, 2017 29.34 30.37 29.05 29.57 217,821 +0.72(+2.50%)
Oct 03, 2017 29.43 29.43 28.75 28.85 100,381 -0.33(-1.13%)
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.