Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Property Partners L (NQ: BPY )

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 (%)
Jul 26, 2021 18.66 18.66 18.66 0 +0.02(+0.11%)
Jul 23, 2021 18.72 18.79 18.57 18.64 1,076,739 -0.02(-0.11%)
Jul 22, 2021 18.67 18.74 18.49 18.66 903,610 -0.01(-0.05%)
Jul 21, 2021 18.50 18.77 18.49 18.67 1,744,057 +0.21(+1.14%)
Jul 20, 2021 18.29 18.49 18.23 18.46 1,879,965 +0.20(+1.10%)
Jul 19, 2021 18.31 18.54 18.12 18.26 3,732,886 -0.57(-3.03%)
Jul 16, 2021 18.93 18.99 18.82 18.83 8,209,952 -0.17(-0.89%)
Jul 15, 2021 18.73 19.01 18.73 19.00 9,030,309 +0.07(+0.37%)
Jul 14, 2021 18.87 18.95 18.83 18.93 12,493,568 +0.09(+0.48%)
Jul 13, 2021 18.82 18.91 18.77 18.84 11,381,118 -0.10(-0.53%)
Jul 12, 2021 18.90 18.96 18.82 18.94 5,980,450 -0.04(-0.21%)
Jul 09, 2021 18.88 19.02 18.84 18.98 5,196,565 +0.17(+0.90%)
Jul 08, 2021 18.66 18.90 18.61 18.81 10,082,809 -0.13(-0.69%)
Jul 07, 2021 18.92 18.94 18.84 18.94 5,873,449 +0.01(+0.05%)
Jul 06, 2021 18.78 18.96 18.77 18.93 9,389,456 -0.10(-0.53%)
Jul 02, 2021 19.04 19.14 18.97 19.03 3,116,535 -0.08(-0.42%)
Jul 01, 2021 18.96 19.15 18.94 19.11 2,633,681 +0.16(+0.84%)
Jun 30, 2021 19.15 19.18 18.92 18.95 3,166,207 -0.21(-1.10%)
Jun 29, 2021 19.08 19.17 18.99 19.16 5,235,365 +0.08(+0.42%)
Jun 28, 2021 18.94 19.20 18.91 19.08 5,904,396 +0.08(+0.42%)
Jun 25, 2021 18.90 19.01 18.88 19.00 6,496,957 +0.06(+0.32%)
Jun 24, 2021 18.70 18.96 18.63 18.94 3,419,201 +0.26(+1.39%)
Jun 23, 2021 18.72 18.76 18.60 18.68 2,939,305 -0.04(-0.21%)
Jun 22, 2021 18.54 18.75 18.53 18.72 5,112,604 +0.15(+0.81%)
Jun 21, 2021 18.44 18.59 18.43 18.57 2,005,239 +0.14(+0.76%)
Jun 18, 2021 18.34 18.51 18.34 18.43 7,577,257 -0.06(-0.32%)
Jun 17, 2021 18.61 18.69 18.48 18.49 6,981,221 -0.17(-0.91%)
Jun 16, 2021 18.51 18.80 18.51 18.66 9,624,264 +0.02(+0.11%)
Jun 15, 2021 18.57 18.70 18.45 18.64 5,254,412 +0.09(+0.49%)
Jun 14, 2021 18.50 18.59 18.47 18.55 4,318,320 +0.00(+0.00%)
Jun 11, 2021 18.64 18.66 18.51 18.55 5,272,072 -0.07(-0.38%)
Jun 10, 2021 18.58 18.65 18.53 18.62 4,238,391 +0.03(+0.16%)
Jun 09, 2021 18.66 18.74 18.58 18.59 3,193,541 -0.08(-0.43%)
Jun 08, 2021 18.71 18.76 18.65 18.67 4,480,805 -0.06(-0.32%)
Jun 07, 2021 18.75 18.84 18.72 18.73 2,592,137 -0.02(-0.11%)
Jun 04, 2021 18.70 18.82 18.65 18.75 2,360,591 +0.03(+0.16%)
Jun 03, 2021 18.62 18.76 18.61 18.72 3,018,480 +0.00(+0.00%)
Jun 02, 2021 18.68 18.80 18.68 18.72 1,350,942 -0.03(-0.16%)
Jun 01, 2021 18.64 18.88 18.64 18.75 5,159,610 -0.04(-0.21%)
May 28, 2021 18.67 18.82 18.62 18.79 1,428,649 +0.06(+0.32%)
May 27, 2021 18.60 18.75 18.55 18.73 2,404,107 +0.12(+0.64%)
May 26, 2021 18.45 18.65 18.44 18.61 3,801,835 +0.10(+0.54%)
May 25, 2021 18.42 18.68 18.38 18.51 4,212,760 -0.05(-0.27%)
May 24, 2021 18.47 18.57 18.42 18.56 3,041,272 +0.12(+0.65%)
May 21, 2021 18.36 18.53 18.36 18.44 3,048,186 -0.02(-0.11%)
May 20, 2021 18.34 18.52 18.26 18.46 841,667 +0.07(+0.38%)
May 19, 2021 18.18 18.40 18.12 18.39 2,657,098 +0.01(+0.05%)
May 18, 2021 18.41 18.55 18.41 18.38 2,514,130 +0.02(+0.11%)
May 17, 2021 18.16 18.42 18.16 18.36 2,126,092 +0.07(+0.38%)
May 14, 2021 17.90 18.35 17.90 18.29 5,583,708 +0.45(+2.52%)
May 13, 2021 17.73 17.97 17.67 17.84 3,043,703 +0.13(+0.73%)
May 12, 2021 17.88 17.95 17.71 17.71 2,598,712 -0.21(-1.17%)
May 11, 2021 17.83 17.93 17.75 17.92 3,407,515 -0.03(-0.17%)
May 10, 2021 18.02 18.09 17.95 17.95 3,119,547 -0.05(-0.28%)
May 07, 2021 17.89 18.05 17.83 18.00 4,081,981 +0.09(+0.50%)
May 06, 2021 17.85 17.92 17.80 17.91 1,289,225 +0.10(+0.56%)
May 05, 2021 17.92 18.00 17.80 17.81 5,537,507 -0.07(-0.39%)
May 04, 2021 17.94 17.99 17.78 17.88 1,418,325 -0.11(-0.61%)
May 03, 2021 18.01 18.05 17.96 17.99 1,406,951 +0.00(+0.00%)
Apr 30, 2021 17.93 18.05 17.93 17.99 3,705,100 -0.03(-0.17%)
Apr 29, 2021 17.92 18.04 17.88 18.02 2,748,610 +0.12(+0.67%)
Apr 28, 2021 17.90 17.95 17.81 17.90 2,421,117 +0.05(+0.28%)
Apr 27, 2021 17.89 17.90 17.81 17.85 3,889,225 -0.02(-0.11%)
Apr 26, 2021 17.83 17.90 17.80 17.87 3,148,991 +0.01(+0.06%)
Apr 23, 2021 17.80 17.88 17.77 17.86 1,011,600 +0.07(+0.39%)
Apr 22, 2021 17.74 17.89 17.73 17.79 2,049,335 -0.04(-0.22%)
Apr 21, 2021 17.62 17.83 17.57 17.83 1,405,467 +0.21(+1.19%)
Apr 20, 2021 17.88 17.92 17.59 17.62 4,659,945 -0.32(-1.78%)
Apr 19, 2021 17.85 18.05 17.85 17.94 1,947,558 +0.03(+0.17%)
Apr 16, 2021 17.92 17.98 17.85 17.91 3,729,800 -0.05(-0.28%)
Apr 15, 2021 17.91 17.96 17.84 17.96 5,145,188 +0.13(+0.73%)
Apr 14, 2021 17.86 17.96 17.80 17.83 1,605,221 -0.04(-0.22%)
Apr 13, 2021 17.92 17.95 17.77 17.87 1,487,964 -0.07(-0.39%)
Apr 12, 2021 17.85 18.00 17.80 17.94 3,228,754 +0.07(+0.39%)
Apr 09, 2021 17.80 17.88 17.74 17.87 2,426,400 +0.06(+0.34%)
Apr 08, 2021 17.80 17.86 17.77 17.81 4,951,807 -0.02(-0.11%)
Apr 07, 2021 17.69 17.86 17.69 17.83 2,958,365 +0.05(+0.28%)
Apr 06, 2021 17.70 17.87 17.70 17.78 7,913,739 -0.01(-0.06%)
Apr 05, 2021 17.65 17.89 17.60 17.79 6,703,702 +0.05(+0.28%)
Apr 01, 2021 17.86 17.89 17.53 17.74 16,628,600 -0.05(-0.28%)
Mar 31, 2021 18.10 18.10 17.76 17.79 1,070,270 -0.26(-1.44%)
Mar 30, 2021 17.93 18.15 17.93 18.05 1,939,322 +0.05(+0.28%)
Mar 29, 2021 17.98 18.15 17.90 18.00 1,823,748 -0.11(-0.61%)
Mar 26, 2021 18.18 18.22 17.86 18.11 1,794,200 +0.05(+0.28%)
Mar 25, 2021 17.68 18.09 17.62 18.06 1,629,080 +0.22(+1.23%)
Mar 24, 2021 17.95 18.24 17.82 17.84 5,704,398 -0.09(-0.50%)
Mar 23, 2021 17.90 18.00 17.85 17.93 1,856,638 -0.07(-0.39%)
Mar 22, 2021 17.87 18.11 17.80 18.00 1,004,852 +0.13(+0.73%)
Mar 19, 2021 17.85 18.27 17.85 17.87 1,848,200 -0.08(-0.45%)
Mar 18, 2021 18.09 18.09 17.83 17.95 2,049,013 -0.15(-0.83%)
Mar 17, 2021 17.71 18.11 17.71 18.10 1,822,985 +0.23(+1.29%)
Mar 16, 2021 17.78 17.88 17.66 17.87 1,509,029 +0.14(+0.79%)
Mar 15, 2021 17.77 17.84 17.59 17.73 780,854 -0.08(-0.45%)
Mar 12, 2021 17.61 17.84 17.61 17.81 983,300 +0.19(+1.08%)
Mar 11, 2021 17.59 17.70 17.53 17.62 2,047,892 +0.09(+0.51%)
Mar 10, 2021 17.48 17.70 17.41 17.53 1,415,479 +0.05(+0.29%)
Mar 09, 2021 17.56 17.67 17.38 17.48 1,360,204 +0.00(+0.00%)
Mar 08, 2021 17.25 17.61 17.15 17.48 2,792,608 +0.16(+0.92%)
Mar 05, 2021 17.24 17.38 17.00 17.32 2,453,300 +0.21(+1.23%)
Mar 04, 2021 17.16 17.36 16.78 17.11 3,671,591 -0.05(-0.29%)
Mar 03, 2021 17.33 17.35 17.16 17.16 1,524,594 -0.11(-0.64%)
Mar 02, 2021 17.18 17.32 17.14 17.27 2,001,281 +0.13(+0.76%)
Mar 01, 2021 17.20 17.35 17.11 17.14 2,401,725 +0.10(+0.59%)
Feb 26, 2021 17.16 17.44 16.97 17.04 4,180,900 -0.15(-0.87%)
Feb 25, 2021 17.81 17.85 17.12 17.19 3,855,334 -0.52(-2.92%)
Feb 24, 2021 17.45 17.74 17.31 17.71 2,451,546 +0.29(+1.69%)
Feb 23, 2021 17.47 17.57 17.23 17.41 2,614,079 -0.04(-0.23%)
Feb 22, 2021 17.50 17.51 17.35 17.45 2,597,501 -0.06(-0.34%)
Feb 19, 2021 17.55 17.63 17.44 17.51 2,119,158 +0.02(+0.11%)
Feb 18, 2021 17.48 17.55 17.39 17.49 3,552,478 -0.07(-0.39%)
Feb 17, 2021 17.53 17.59 17.41 17.56 2,682,918 -0.10(-0.56%)
Feb 16, 2021 17.47 17.66 17.42 17.66 1,348,560 +0.25(+1.41%)
Feb 12, 2021 17.33 17.49 17.25 17.41 2,773,621 +0.07(+0.40%)
Feb 11, 2021 17.17 17.42 17.17 17.34 3,502,057 +0.16(+0.91%)
Feb 10, 2021 17.19 17.25 17.08 17.19 2,534,780 +0.02(+0.11%)
Feb 09, 2021 17.09 17.19 16.99 17.17 4,292,849 +0.01(+0.06%)
Feb 08, 2021 16.95 17.17 16.94 17.16 1,914,020 +0.16(+0.92%)
Feb 05, 2021 16.54 17.09 16.49 17.00 3,539,334 +0.12(+0.70%)
Feb 04, 2021 16.76 17.10 16.76 16.88 3,477,585 +0.00(+0.00%)
Feb 03, 2021 16.93 16.97 16.71 16.88 5,424,732 -0.09(-0.52%)
Feb 02, 2021 16.77 16.99 16.69 16.97 2,629,252 +0.21(+1.23%)
Feb 01, 2021 16.70 16.86 16.69 16.77 2,585,951 +0.05(+0.29%)
Jan 29, 2021 16.71 16.75 16.54 16.72 4,055,854 -0.02(-0.12%)
Jan 28, 2021 16.55 16.83 16.55 16.74 3,008,102 +0.15(+0.89%)
Jan 27, 2021 16.63 16.84 16.48 16.59 3,954,402 -0.25(-1.46%)
Jan 26, 2021 16.76 16.88 16.70 16.83 3,148,426 +0.15(+0.88%)
Jan 25, 2021 16.64 16.88 16.60 16.69 3,029,006 -0.08(-0.47%)
Jan 22, 2021 16.70 16.81 16.61 16.77 3,356,871 +0.02(+0.12%)
Jan 21, 2021 17.02 17.08 16.72 16.75 5,000,493 -0.38(-2.23%)
Jan 20, 2021 16.93 17.31 16.83 17.13 4,975,001 +0.23(+1.34%)
Jan 19, 2021 16.80 17.15 16.71 16.90 4,630,069 -0.03(-0.17%)
Jan 15, 2021 16.71 16.96 16.64 16.93 5,031,130 +0.09(+0.52%)
Jan 14, 2021 16.77 16.89 16.66 16.84 4,814,004 +0.16(+0.94%)
Jan 13, 2021 16.47 16.73 16.46 16.69 3,530,604 +0.13(+0.77%)
Jan 12, 2021 16.54 16.58 16.43 16.56 4,584,455 +0.12(+0.72%)
Jan 11, 2021 16.49 16.66 16.42 16.44 5,701,921 -0.16(-0.95%)
Jan 08, 2021 16.53 16.64 16.44 16.60 9,585,880 +0.06(+0.36%)
Jan 07, 2021 16.69 16.77 16.54 16.54 11,412,637 -0.22(-1.29%)
Jan 06, 2021 16.57 16.78 16.51 16.76 10,122,584 +0.12(+0.71%)
Jan 05, 2021 16.50 16.69 16.44 16.64 17,730,864 -0.06(-0.35%)
Jan 04, 2021 16.63 16.82 16.45 16.70 39,865,844 +2.49(+17.55%)
Dec 31, 2020 14.20 14.20 14.20 830,588 -0.17(-1.16%)
Dec 30, 2020 14.48 14.67 14.34 14.37 830,588 +0.02(+0.14%)
Dec 29, 2020 14.61 14.84 14.29 14.35 936,862 -0.25(-1.68%)
Dec 28, 2020 14.69 14.90 14.52 14.60 897,480 -0.18(-1.20%)
Dec 24, 2020 14.70 14.77 14.55 14.77 567,153 +0.11(+0.74%)
Dec 23, 2020 14.22 14.74 14.18 14.66 1,418,879 +0.45(+3.18%)
Dec 22, 2020 14.36 14.39 14.12 14.21 1,045,447 -0.04(-0.28%)
Dec 21, 2020 14.49 14.53 14.23 14.25 1,317,848 -0.48(-3.26%)
Dec 18, 2020 15.35 15.36 14.67 14.73 2,283,385 -0.57(-3.72%)
Dec 17, 2020 15.43 15.45 15.19 15.30 1,177,163 +0.01(+0.06%)
Dec 16, 2020 15.61 15.61 15.25 15.29 906,750 -0.26(-1.64%)
Dec 15, 2020 15.18 15.56 15.18 15.55 876,050 +0.32(+2.13%)
Dec 14, 2020 15.46 15.55 15.08 15.22 1,953,118 -0.01(-0.06%)
Dec 11, 2020 15.18 15.35 15.03 15.23 747,476 -0.07(-0.45%)
Dec 10, 2020 15.08 15.33 15.01 15.30 721,378 +0.14(+0.91%)
Dec 09, 2020 14.72 15.19 14.66 15.17 1,386,864 +0.43(+2.93%)
Dec 08, 2020 14.51 14.78 14.45 14.73 900,813 +0.16(+1.08%)
Dec 07, 2020 14.99 15.07 14.58 14.58 1,114,109 -0.56(-3.70%)
Dec 04, 2020 15.08 15.33 14.94 15.14 1,812,404 +0.21(+1.38%)
Dec 03, 2020 14.80 15.10 14.78 14.93 1,352,963 +0.07(+0.46%)
Dec 02, 2020 15.04 15.04 14.72 14.86 1,330,303 -0.14(-0.92%)
Dec 01, 2020 15.18 15.36 14.98 15.00 831,838 +0.01(+0.07%)
Nov 30, 2020 15.90 15.90 14.72 14.99 1,792,262 -0.89(-5.62%)
Nov 27, 2020 16.06 16.08 15.78 15.88 768,769 +0.02(+0.14%)
Nov 25, 2020 15.90 16.01 15.63 15.86 1,237,605 -0.05(-0.30%)
Nov 24, 2020 15.64 16.15 15.61 15.91 1,886,763 +0.51(+3.31%)
Nov 23, 2020 15.47 15.67 15.16 15.40 1,504,340 +0.25(+1.65%)
Nov 20, 2020 15.49 15.49 15.09 15.15 1,791,372 -0.43(-2.78%)
Nov 19, 2020 15.70 15.72 15.47 15.58 973,112 -0.23(-1.46%)
Nov 18, 2020 15.88 16.28 15.72 15.81 2,226,266 +0.03(+0.18%)
Nov 17, 2020 14.97 15.83 14.86 15.78 1,768,100 +0.64(+4.26%)
Nov 16, 2020 15.15 15.28 14.73 15.14 1,710,955 +0.43(+2.94%)
Nov 13, 2020 14.37 14.72 14.37 14.71 1,044,525 +0.38(+2.62%)
Nov 12, 2020 14.52 14.59 14.09 14.33 1,625,186 -0.29(-1.97%)
Nov 11, 2020 14.60 14.63 14.40 14.62 993,152 +0.03(+0.20%)
Nov 10, 2020 14.28 14.68 14.28 14.59 2,423,769 +0.16(+1.13%)
Nov 09, 2020 14.28 14.73 13.70 14.43 4,903,210 +0.91(+6.76%)
Nov 06, 2020 14.16 14.30 13.43 13.51 2,800,234 -0.68(-4.81%)
Nov 05, 2020 14.11 14.50 14.11 14.20 1,461,486 +0.17(+1.23%)
Nov 04, 2020 13.78 14.21 13.65 14.02 1,456,938 +0.10(+0.69%)
Nov 03, 2020 13.46 14.06 13.46 13.93 1,151,733 +0.50(+3.72%)
Nov 02, 2020 13.46 13.53 13.29 13.43 1,433,745 +0.07(+0.50%)
Oct 30, 2020 13.49 13.87 13.22 13.36 1,729,507 -0.29(-2.11%)
Oct 29, 2020 13.13 13.71 13.09 13.65 1,855,397 +0.52(+3.96%)
Oct 28, 2020 12.92 13.29 12.85 13.13 2,086,262 -0.20(-1.51%)
Oct 27, 2020 13.70 13.80 13.21 13.33 1,865,387 -0.40(-2.94%)
Oct 26, 2020 13.67 13.78 13.46 13.73 2,364,539 -0.16(-1.18%)
Oct 23, 2020 13.94 13.98 13.66 13.90 2,182,939 +0.10(+0.70%)
Oct 22, 2020 13.46 13.87 13.46 13.80 1,480,258 +0.30(+2.21%)
Oct 21, 2020 13.29 13.57 13.18 13.50 3,231,758 +0.31(+2.33%)
Oct 20, 2020 12.69 13.29 12.69 13.20 1,406,186 +0.57(+4.49%)
Oct 19, 2020 12.53 13.02 12.51 12.63 1,340,583 +0.24(+1.94%)
Oct 16, 2020 12.35 12.54 12.16 12.39 1,159,416 +0.02(+0.16%)
Oct 15, 2020 12.50 12.56 12.36 12.37 1,635,778 -0.26(-2.06%)
Oct 14, 2020 12.79 12.83 12.53 12.63 1,671,055 +0.03(+0.23%)
Oct 13, 2020 13.07 13.16 12.60 12.60 1,630,019 -0.47(-3.61%)
Oct 12, 2020 13.24 13.53 13.06 13.07 1,877,330 -0.18(-1.38%)
Oct 09, 2020 13.46 13.52 13.20 13.25 2,477,602 -0.10(-0.72%)
Oct 08, 2020 13.09 13.45 13.09 13.35 2,464,699 +0.34(+2.59%)
Oct 07, 2020 12.41 13.04 12.41 13.01 3,145,543 +0.64(+5.21%)
Oct 06, 2020 12.61 12.85 12.33 12.37 3,326,793 -0.18(-1.46%)
Oct 05, 2020 12.61 12.84 12.34 12.55 2,878,986 +0.13(+1.08%)
Oct 02, 2020 11.78 12.52 11.69 12.42 2,613,392 +0.25(+2.05%)
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.