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 30, 2014 21.85 21.85 21.65 21.70 96,110 -0.13(-0.60%)
May 29, 2014 22.06 22.06 21.76 21.83 470,695 -0.18(-0.82%)
May 28, 2014 22.20 22.26 21.88 22.01 154,443 -0.24(-1.08%)
May 27, 2014 22.30 22.30 22.15 22.25 287,201 -0.05(-0.22%)
May 26, 2014 22.25 22.49 22.25 22.30 236,874 +0.21(+0.95%)
May 23, 2014 22.12 22.13 21.97 22.09 527,050 +0.05(+0.23%)
May 22, 2014 21.82 22.04 21.72 22.04 1,818,940 +0.28(+1.29%)
May 21, 2014 21.83 21.85 21.70 21.76 911,773 +0.10(+0.46%)
May 20, 2014 21.68 21.79 21.61 21.66 212,890 -0.04(-0.18%)
May 16, 2014 21.70 21.70 21.70 0 +0.03(+0.14%)
May 15, 2014 22.05 22.05 21.61 21.67 308,449 -0.09(-0.41%)
May 14, 2014 21.81 21.83 21.73 21.76 215,021 -0.03(-0.14%)
May 13, 2014 22.06 22.09 21.75 21.79 252,331 -0.19(-0.86%)
May 12, 2014 21.90 21.98 21.75 21.98 249,113 +0.08(+0.37%)
May 09, 2014 21.85 21.90 21.58 21.90 182,123 +0.05(+0.23%)
May 08, 2014 21.38 21.85 21.38 21.85 218,337 +0.35(+1.63%)
May 07, 2014 21.22 21.50 21.00 21.50 487,056 +0.50(+2.38%)
May 06, 2014 21.30 21.30 20.95 21.00 414,214 -0.27(-1.27%)
May 05, 2014 21.69 21.69 21.25 21.27 156,168 -0.08(-0.37%)
May 02, 2014 21.50 21.55 21.32 21.35 244,829 +0.00(+0.00%)
May 01, 2014 21.50 21.69 21.31 21.35 390,410 +0.20(+0.95%)
Apr 30, 2014 21.31 21.44 21.15 21.15 132,332 -0.04(-0.19%)
Apr 29, 2014 21.40 21.40 21.10 21.19 557,205 -0.08(-0.38%)
Apr 28, 2014 21.57 21.75 21.27 21.27 76,583 -0.27(-1.25%)
Apr 25, 2014 21.60 21.68 21.45 21.54 481,144 -0.06(-0.28%)
Apr 24, 2014 21.60 21.70 21.51 21.60 428,793 -0.05(-0.23%)
Apr 23, 2014 21.73 21.91 21.63 21.65 1,171,259 -0.14(-0.64%)
Apr 22, 2014 21.75 21.85 21.68 21.79 805,644 +0.12(+0.55%)
Apr 21, 2014 21.54 21.70 21.54 21.67 248,040 +0.07(+0.32%)
Apr 17, 2014 21.60 21.60 21.60 0 +0.18(+0.84%)
Apr 16, 2014 21.25 21.44 21.10 21.42 81,198 +0.31(+1.47%)
Apr 15, 2014 20.98 21.17 20.98 21.11 316,744 +0.10(+0.48%)
Apr 14, 2014 21.09 21.10 20.91 21.01 405,829 +0.10(+0.48%)
Apr 11, 2014 21.00 21.10 20.83 20.91 475,181 +0.09(+0.43%)
Apr 10, 2014 20.70 21.01 20.70 20.82 658,189 +0.04(+0.19%)
Apr 09, 2014 20.95 21.01 20.71 20.78 945,728 -0.12(-0.57%)
Apr 08, 2014 20.76 20.92 20.74 20.90 0 +0.06(+0.29%)
Apr 07, 2014 20.70 20.84 20.61 20.84 186,332 +0.12(+0.58%)
Apr 04, 2014 20.61 20.84 20.60 20.72 104,751 +0.20(+0.97%)
Apr 03, 2014 20.98 21.04 20.52 20.52 0 -0.44(-2.10%)
Apr 02, 2014 20.83 21.18 20.83 20.96 370,199 +0.04(+0.19%)
Apr 01, 2014 20.50 20.92 20.45 20.92 232,423 +0.35(+1.70%)
Mar 31, 2014 20.85 20.85 20.50 20.57 1,061,553 -0.29(-1.39%)
Mar 28, 2014 20.92 20.96 20.77 20.86 1,197,314 -0.12(-0.57%)
Mar 27, 2014 20.93 21.00 20.65 20.98 5,732,519 +0.20(+0.96%)
Mar 26, 2014 21.14 21.14 20.75 20.78 408,014 -0.23(-1.09%)
Mar 25, 2014 21.20 21.40 20.73 21.01 0 +0.15(+0.72%)
Mar 24, 2014 21.35 21.50 20.72 20.86 186,744 -0.10(-0.48%)
Mar 21, 2014 21.40 21.58 20.96 20.96 1,466,607 -0.36(-1.69%)
Mar 20, 2014 21.75 21.75 21.21 21.32 223,460 +0.28(+1.33%)
Mar 19, 2014 21.21 21.21 20.50 21.04 886,855 +0.10(+0.48%)
Mar 18, 2014 21.02 21.15 20.87 20.94 218,322 -0.09(-0.43%)
Mar 17, 2014 21.03 21.27 21.00 21.03 57,738 -0.05(-0.24%)
Mar 14, 2014 21.25 21.44 21.05 21.08 78,785 -0.28(-1.31%)
Mar 13, 2014 21.51 21.67 21.30 21.36 50,838 -0.27(-1.25%)
Mar 12, 2014 21.85 21.85 21.55 21.63 40,057 -0.14(-0.64%)
Mar 11, 2014 21.70 21.84 21.66 21.77 19,627 +0.14(+0.65%)
Mar 10, 2014 21.75 21.84 21.51 21.63 30,265 -0.05(-0.23%)
Mar 07, 2014 21.78 21.80 21.66 21.68 20,683 +0.08(+0.37%)
Mar 06, 2014 22.09 22.09 21.50 21.60 24,502 -0.26(-1.19%)
Mar 05, 2014 22.16 22.17 21.70 21.86 46,842 -0.32(-1.44%)
Mar 04, 2014 21.56 22.18 21.54 22.18 44,399 +0.59(+2.73%)
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.