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 28, 2014 26.58 27.17 26.58 26.80 110,597 +0.20(+0.75%)
Nov 27, 2014 26.64 26.90 26.46 26.60 28,333 +0.05(+0.19%)
Nov 26, 2014 26.30 26.67 26.25 26.55 70,640 +0.24(+0.91%)
Nov 25, 2014 26.67 26.75 26.23 26.31 106,171 -0.44(-1.64%)
Nov 24, 2014 26.30 26.75 26.02 26.75 57,954 +0.61(+2.33%)
Nov 21, 2014 26.61 26.68 26.11 26.14 137,426 -0.39(-1.47%)
Nov 20, 2014 26.69 26.69 26.33 26.53 76,907 -0.07(-0.26%)
Nov 19, 2014 26.50 26.75 26.43 26.60 57,572 +0.10(+0.38%)
Nov 18, 2014 26.50 26.54 26.17 26.50 73,535 +0.13(+0.49%)
Nov 17, 2014 26.42 26.69 26.30 26.37 134,787 +0.05(+0.19%)
Nov 14, 2014 26.50 26.50 26.07 26.32 116,647 +0.15(+0.57%)
Nov 13, 2014 26.45 26.55 26.11 26.17 227,260 -0.10(-0.38%)
Nov 12, 2014 26.34 26.45 26.07 26.27 151,776 -0.23(-0.87%)
Nov 11, 2014 26.28 26.55 26.19 26.50 111,231 +0.19(+0.72%)
Nov 10, 2014 25.87 26.41 25.74 26.31 139,508 +0.56(+2.17%)
Nov 07, 2014 25.56 26.03 25.56 25.75 116,272 +0.22(+0.86%)
Nov 06, 2014 25.60 25.86 25.52 25.53 86,060 -0.27(-1.05%)
Nov 05, 2014 25.60 25.92 25.57 25.80 90,716 +0.26(+1.02%)
Nov 04, 2014 25.51 26.08 25.43 25.54 96,988 -0.31(-1.20%)
Nov 03, 2014 25.80 25.98 25.59 25.85 255,415 +0.11(+0.43%)
Oct 31, 2014 25.43 25.78 25.42 25.74 70,751 +0.44(+1.74%)
Oct 30, 2014 25.37 25.42 25.21 25.30 88,636 +0.08(+0.32%)
Oct 29, 2014 25.29 25.35 25.09 25.22 106,179 -0.06(-0.24%)
Oct 28, 2014 24.95 25.34 24.95 25.28 98,893 +0.33(+1.32%)
Oct 27, 2014 25.05 25.24 24.89 24.95 129,049 -0.01(-0.04%)
Oct 24, 2014 25.02 25.20 24.58 24.96 332,292 +0.29(+1.18%)
Oct 23, 2014 24.81 24.81 24.30 24.67 129,279 +0.28(+1.15%)
Oct 22, 2014 24.57 24.81 24.32 24.39 72,717 -0.18(-0.73%)
Oct 21, 2014 24.38 24.68 24.22 24.57 188,958 +0.22(+0.90%)
Oct 20, 2014 24.51 24.51 23.96 24.35 307,604 +0.20(+0.83%)
Oct 17, 2014 23.98 24.25 23.83 24.15 111,804 +0.35(+1.47%)
Oct 16, 2014 23.81 23.96 23.70 23.80 241,939 -0.01(-0.04%)
Oct 15, 2014 24.00 24.32 23.69 23.81 836,930 -0.48(-1.98%)
Oct 14, 2014 23.95 24.46 23.72 24.29 648,817 +0.33(+1.38%)
Oct 10, 2014 23.96 23.96 23.96 0 -0.08(-0.33%)
Oct 09, 2014 24.10 24.21 23.95 24.04 902,210 +0.09(+0.38%)
Oct 08, 2014 23.92 24.18 23.90 23.95 1,231,675 +0.05(+0.21%)
Oct 07, 2014 24.00 24.20 23.89 23.90 445,065 +0.00(+0.00%)
Oct 06, 2014 23.85 24.14 23.70 23.90 472,767 +0.09(+0.38%)
Oct 03, 2014 23.39 23.92 23.23 23.81 293,142 +0.62(+2.67%)
Oct 02, 2014 23.25 23.31 22.60 23.19 440,948 +0.01(+0.04%)
Oct 01, 2014 23.50 23.62 23.17 23.18 458,152 -0.37(-1.57%)
Sep 30, 2014 23.71 23.71 23.34 23.55 194,599 -0.20(-0.84%)
Sep 29, 2014 23.59 23.75 23.26 23.75 129,555 +0.32(+1.37%)
Sep 26, 2014 23.36 23.71 23.36 23.43 72,486 +0.11(+0.47%)
Sep 25, 2014 23.70 23.74 23.29 23.32 222,220 -0.29(-1.23%)
Sep 24, 2014 23.16 23.69 23.16 23.61 371,555 +0.29(+1.24%)
Sep 23, 2014 23.25 23.38 23.14 23.32 756,882 -0.01(-0.04%)
Sep 22, 2014 23.56 23.60 23.24 23.33 210,799 -0.37(-1.56%)
Sep 19, 2014 23.48 23.70 22.96 23.70 3,182,635 +0.40(+1.72%)
Sep 18, 2014 23.11 23.34 23.06 23.30 179,365 +0.19(+0.82%)
Sep 17, 2014 23.02 23.40 22.92 23.11 202,479 +0.06(+0.26%)
Sep 16, 2014 23.08 23.35 22.81 23.05 516,153 +0.09(+0.39%)
Sep 15, 2014 23.22 23.24 22.37 22.96 540,841 -0.31(-1.33%)
Sep 12, 2014 23.32 23.50 23.26 23.27 355,891 -0.10(-0.43%)
Sep 11, 2014 23.27 23.47 23.18 23.37 271,871 +0.10(+0.43%)
Sep 10, 2014 23.65 23.65 23.21 23.27 187,724 -0.23(-0.98%)
Sep 09, 2014 23.48 23.63 23.40 23.50 129,050 -0.13(-0.55%)
Sep 08, 2014 23.55 23.76 23.46 23.63 102,452 +0.00(+0.00%)
Sep 05, 2014 23.58 23.72 23.50 23.63 123,695 +0.04(+0.17%)
Sep 04, 2014 23.22 23.66 23.17 23.59 343,708 +0.28(+1.20%)
Sep 03, 2014 23.45 23.55 23.16 23.31 83,239 -0.04(-0.17%)
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.