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, 2017 29.88 30.12 29.87 30.03 281,441 +0.03(+0.10%)
May 30, 2017 30.16 30.42 29.80 30.00 94,620 -0.13(-0.43%)
May 29, 2017 30.15 30.22 29.95 30.13 73,993 -0.12(-0.40%)
May 26, 2017 30.15 30.33 29.94 30.25 199,856 +0.06(+0.20%)
May 25, 2017 30.17 30.32 29.99 30.19 246,453 +0.27(+0.90%)
May 24, 2017 30.15 30.17 29.86 29.92 91,343 -0.12(-0.40%)
May 23, 2017 29.99 30.29 29.89 30.04 107,153 +0.32(+1.08%)
May 19, 2017 29.27 29.88 29.22 29.72 134,859 +0.50(+1.71%)
May 18, 2017 29.12 29.37 28.79 29.22 237,689 +0.14(+0.48%)
May 17, 2017 29.47 29.50 29.03 29.08 216,296 -0.21(-0.72%)
May 16, 2017 29.44 29.52 29.28 29.29 103,626 +0.02(+0.07%)
May 15, 2017 29.29 29.45 29.20 29.27 105,473 -0.07(-0.24%)
May 12, 2017 29.25 29.55 29.24 29.34 83,959 +0.14(+0.48%)
May 11, 2017 29.61 29.66 29.04 29.20 267,595 -0.45(-1.52%)
May 10, 2017 29.78 29.78 29.57 29.65 253,883 -0.14(-0.47%)
May 09, 2017 29.95 30.13 29.77 29.79 195,773 +0.07(+0.24%)
May 08, 2017 29.86 29.86 29.65 29.72 115,054 -0.02(-0.07%)
May 05, 2017 30.00 30.00 29.71 29.74 131,641 -0.18(-0.60%)
May 04, 2017 30.51 30.51 29.90 29.92 182,665 -0.49(-1.61%)
May 03, 2017 30.66 30.83 30.41 30.41 66,777 -0.16(-0.52%)
May 02, 2017 30.50 30.61 30.26 30.57 96,555 +0.17(+0.56%)
May 01, 2017 30.59 30.59 30.38 30.40 126,433 -0.10(-0.33%)
Apr 28, 2017 30.54 30.93 30.33 30.50 119,372 +0.17(+0.56%)
Apr 27, 2017 30.84 30.85 30.33 30.33 118,799 -0.17(-0.56%)
Apr 26, 2017 30.55 30.74 30.45 30.50 131,465 -0.10(-0.33%)
Apr 25, 2017 31.01 31.18 30.60 30.60 124,033 -0.39(-1.26%)
Apr 24, 2017 31.12 31.24 30.78 30.99 345,923 -0.07(-0.23%)
Apr 21, 2017 31.23 31.23 30.95 31.06 123,075 +0.04(+0.13%)
Apr 20, 2017 30.55 31.04 30.55 31.02 187,223 +0.46(+1.51%)
Apr 19, 2017 30.74 30.75 30.56 30.56 62,673 -0.11(-0.36%)
Apr 18, 2017 30.51 30.68 30.43 30.67 94,984 +0.17(+0.56%)
Apr 17, 2017 30.26 30.50 30.21 30.50 59,761 +0.29(+0.96%)
Apr 13, 2017 30.47 30.47 30.17 30.21 77,538 -0.19(-0.62%)
Apr 12, 2017 30.27 30.56 30.21 30.40 110,037 +0.25(+0.83%)
Apr 11, 2017 29.75 30.25 29.68 30.15 266,186 +0.54(+1.82%)
Apr 10, 2017 29.65 29.76 29.59 29.61 192,063 -0.02(-0.07%)
Apr 07, 2017 29.70 29.70 29.51 29.63 118,118 -0.13(-0.44%)
Apr 06, 2017 29.61 29.80 29.58 29.76 59,702 +0.11(+0.37%)
Apr 05, 2017 29.66 29.79 29.62 29.65 75,717 +0.13(+0.44%)
Apr 04, 2017 29.70 29.85 29.52 29.52 108,353 -0.27(-0.91%)
Apr 03, 2017 29.81 29.81 29.46 29.79 127,854 +0.13(+0.44%)
Mar 31, 2017 29.93 29.93 29.50 29.66 116,216 -0.17(-0.57%)
Mar 30, 2017 29.94 29.94 29.52 29.83 82,103 -0.05(-0.17%)
Mar 29, 2017 29.34 29.88 29.34 29.88 120,531 +0.27(+0.91%)
Mar 28, 2017 29.22 29.67 29.21 29.61 120,829 +0.39(+1.33%)
Mar 27, 2017 29.25 29.27 28.96 29.22 159,212 -0.03(-0.10%)
Mar 24, 2017 29.59 29.59 29.24 29.25 104,810 -0.20(-0.68%)
Mar 23, 2017 29.21 29.64 29.15 29.45 122,095 +0.25(+0.86%)
Mar 22, 2017 29.00 29.21 28.85 29.20 75,848 +0.11(+0.38%)
Mar 21, 2017 29.03 29.26 28.90 29.09 99,202 -0.02(-0.07%)
Mar 20, 2017 29.20 29.44 29.00 29.11 100,085 -0.06(-0.21%)
Mar 17, 2017 29.48 29.49 29.17 29.17 188,508 -0.19(-0.65%)
Mar 16, 2017 29.44 29.53 29.32 29.36 66,321 -0.06(-0.20%)
Mar 15, 2017 29.29 29.47 29.17 29.42 123,038 +0.15(+0.51%)
Mar 14, 2017 29.38 29.38 29.16 29.27 73,480 -0.07(-0.24%)
Mar 13, 2017 29.57 29.57 29.34 29.34 87,991 +0.00(+0.00%)
Mar 10, 2017 29.15 29.40 29.02 29.34 207,466 +0.23(+0.79%)
Mar 09, 2017 29.62 29.68 29.05 29.11 141,016 -0.55(-1.85%)
Mar 08, 2017 29.78 30.10 29.61 29.66 71,405 -0.17(-0.57%)
Mar 07, 2017 29.82 30.00 29.79 29.83 120,412 -0.16(-0.53%)
Mar 06, 2017 30.30 30.30 29.83 29.99 83,217 -0.23(-0.76%)
Mar 03, 2017 30.29 30.47 30.17 30.22 61,648 -0.12(-0.40%)
Mar 02, 2017 30.69 30.76 30.10 30.34 235,768 -0.46(-1.49%)
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.