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 (%)
Nov 29, 2013 20.80 21.19 20.80 21.15 46,814 +0.40(+1.93%)
Nov 28, 2013 20.62 21.06 20.62 20.75 255,156 -0.01(-0.05%)
Nov 27, 2013 20.57 20.77 20.53 20.76 9,336 +0.08(+0.39%)
Nov 26, 2013 20.55 20.75 20.48 20.68 17,338 +0.18(+0.88%)
Nov 25, 2013 20.39 20.50 20.26 20.50 35,230 +0.29(+1.43%)
Nov 22, 2013 20.22 20.35 20.14 20.21 14,378 +0.10(+0.50%)
Nov 21, 2013 20.11 20.25 20.06 20.11 62,096 +0.11(+0.55%)
Nov 20, 2013 20.25 20.25 20.00 20.00 53,988 -0.16(-0.79%)
Nov 19, 2013 20.19 20.27 20.15 20.16 18,437 -0.09(-0.44%)
Nov 18, 2013 20.50 20.50 20.16 20.25 46,392 -0.07(-0.34%)
Nov 15, 2013 20.33 20.46 20.25 20.32 33,672 +0.16(+0.79%)
Nov 14, 2013 20.15 20.40 20.14 20.16 21,034 +0.07(+0.35%)
Nov 12, 2013 20.04 20.13 19.97 20.09 25,136 +0.01(+0.05%)
Nov 11, 2013 20.25 20.27 20.05 20.08 222,803 -0.07(-0.35%)
Nov 08, 2013 19.88 20.31 19.78 20.15 37,237 +0.27(+1.36%)
Nov 07, 2013 19.91 20.13 19.83 19.88 50,730 -0.09(-0.45%)
Nov 06, 2013 20.03 20.12 19.93 19.97 31,193 -0.12(-0.60%)
Nov 05, 2013 20.12 20.19 20.02 20.09 21,789 -0.03(-0.15%)
Nov 04, 2013 20.31 20.31 20.05 20.12 17,720 -0.03(-0.15%)
Nov 01, 2013 20.39 20.39 20.03 20.15 34,862 +0.15(+0.75%)
Oct 31, 2013 20.22 20.30 20.00 20.00 67,100 -0.33(-1.62%)
Oct 30, 2013 20.40 20.57 20.25 20.33 40,084 -0.11(-0.54%)
Oct 29, 2013 20.55 20.56 20.37 20.44 22,020 -0.05(-0.24%)
Oct 28, 2013 20.60 20.70 20.47 20.49 84,114 -0.12(-0.58%)
Oct 25, 2013 20.58 20.64 20.46 20.61 27,711 +0.03(+0.15%)
Oct 24, 2013 20.50 20.65 20.39 20.58 20,472 +0.15(+0.73%)
Oct 23, 2013 20.15 20.68 20.10 20.43 32,573 +0.19(+0.94%)
Oct 22, 2013 20.40 20.48 20.19 20.24 17,263 -0.19(-0.93%)
Oct 21, 2013 20.54 20.54 20.33 20.43 22,390 +0.10(+0.49%)
Oct 18, 2013 19.91 20.45 19.91 20.33 19,379 +0.26(+1.30%)
Oct 17, 2013 20.09 20.10 19.82 20.07 63,973 +0.07(+0.35%)
Oct 16, 2013 19.89 20.00 19.78 20.00 37,558 +0.11(+0.55%)
Oct 15, 2013 19.60 19.89 19.59 19.89 21,339 +0.20(+1.02%)
Oct 11, 2013 19.69 19.69 19.69 0 -0.21(-1.06%)
Oct 10, 2013 19.99 20.21 19.83 19.90 64,141 +0.00(+0.00%)
Oct 09, 2013 19.83 19.99 19.80 19.90 89,158 +0.07(+0.35%)
Oct 08, 2013 19.65 19.96 19.65 19.83 34,434 +0.03(+0.15%)
Oct 07, 2013 19.99 19.99 19.78 19.80 30,719 +0.02(+0.10%)
Oct 04, 2013 19.71 19.99 19.67 19.78 30,464 +0.07(+0.36%)
Oct 03, 2013 20.10 20.10 19.67 19.71 30,508 -0.25(-1.25%)
Oct 02, 2013 20.35 20.35 19.85 19.96 39,449 +0.05(+0.25%)
Oct 01, 2013 20.16 20.50 19.89 19.91 37,449 -0.09(-0.45%)
Sep 27, 2013 20.33 20.33 19.90 20.00 12,368 -0.18(-0.89%)
Sep 26, 2013 20.05 20.32 20.05 20.18 9,500 +0.22(+1.10%)
Sep 25, 2013 20.02 20.33 19.96 19.96 15,087 -0.02(-0.10%)
Sep 24, 2013 20.16 20.16 19.95 19.98 8,314 -0.18(-0.89%)
Sep 23, 2013 19.67 20.29 19.67 20.16 17,983 +0.49(+2.49%)
Sep 20, 2013 20.45 20.49 19.67 19.67 47,578 -0.78(-3.81%)
Sep 19, 2013 19.86 20.45 19.86 20.45 13,444 +0.31(+1.54%)
Sep 18, 2013 20.01 20.19 20.00 20.14 15,826 +0.07(+0.35%)
Sep 17, 2013 20.15 20.15 19.85 20.07 178,975 +0.06(+0.30%)
Sep 16, 2013 19.91 20.31 19.89 20.01 11,417 +0.01(+0.05%)
Sep 13, 2013 19.98 20.10 19.82 20.00 17,184 +0.07(+0.35%)
Sep 12, 2013 19.70 19.93 19.70 19.93 8,294 +0.08(+0.40%)
Sep 11, 2013 19.50 19.85 19.47 19.85 47,967 +0.34(+1.74%)
Sep 10, 2013 19.75 19.85 19.51 19.51 176,073 -0.32(-1.61%)
Sep 09, 2013 19.91 20.10 19.63 19.83 42,984 -0.17(-0.85%)
Sep 06, 2013 20.03 20.19 20.00 20.00 30,432 -0.13(-0.65%)
Sep 05, 2013 20.00 20.21 20.00 20.13 14,027 +0.18(+0.90%)
Sep 04, 2013 20.00 20.34 19.95 19.95 21,604 -0.02(-0.10%)
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.