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 (%)
Aug 31, 2016 30.16 30.44 30.03 30.20 117,397 +0.01(+0.03%)
Aug 30, 2016 30.14 30.28 30.00 30.19 107,193 +0.04(+0.13%)
Aug 29, 2016 30.56 30.70 30.09 30.15 144,502 -0.54(-1.76%)
Aug 26, 2016 31.16 31.20 30.58 30.69 119,974 -0.42(-1.35%)
Aug 25, 2016 31.25 31.35 30.97 31.11 89,839 -0.10(-0.32%)
Aug 24, 2016 31.33 31.36 31.05 31.21 111,961 +0.11(+0.35%)
Aug 23, 2016 31.10 31.32 30.99 31.10 122,494 +0.10(+0.32%)
Aug 22, 2016 30.71 31.00 30.55 31.00 179,211 +0.53(+1.74%)
Aug 19, 2016 30.15 30.57 30.06 30.47 118,659 +0.24(+0.79%)
Aug 18, 2016 30.58 30.58 30.03 30.23 135,186 -0.20(-0.66%)
Aug 17, 2016 30.70 30.70 30.19 30.43 106,648 +0.22(+0.73%)
Aug 16, 2016 30.25 30.25 29.95 30.21 152,996 -0.09(-0.30%)
Aug 15, 2016 30.71 30.78 29.81 30.30 110,599 -0.25(-0.82%)
Aug 12, 2016 31.00 31.22 30.35 30.55 392,978 -0.25(-0.81%)
Aug 11, 2016 31.00 31.30 30.67 30.80 217,896 -0.08(-0.26%)
Aug 10, 2016 31.79 31.87 30.75 30.88 240,384 -0.91(-2.86%)
Aug 09, 2016 32.46 32.49 31.75 31.79 78,765 -0.57(-1.76%)
Aug 08, 2016 32.18 32.80 32.18 32.36 104,744 -0.07(-0.22%)
Aug 05, 2016 31.74 32.46 31.74 32.43 267,875 +0.71(+2.24%)
Aug 04, 2016 31.66 31.80 31.63 31.72 99,711 +0.10(+0.32%)
Aug 03, 2016 31.94 31.97 31.62 31.62 90,256 -0.32(-1.00%)
Aug 02, 2016 31.80 31.94 31.60 31.94 223,589 +0.02(+0.06%)
Jul 29, 2016 31.92 31.92 31.92 0 +0.65(+2.08%)
Jul 28, 2016 31.19 31.34 30.97 31.27 121,049 +0.27(+0.87%)
Jul 27, 2016 31.32 31.38 30.92 31.00 134,655 -0.18(-0.58%)
Jul 26, 2016 31.46 31.59 31.10 31.18 112,466 -0.29(-0.92%)
Jul 25, 2016 31.52 31.91 31.47 31.47 97,550 -0.02(-0.06%)
Jul 22, 2016 31.04 31.77 30.87 31.49 113,273 +0.45(+1.45%)
Jul 21, 2016 30.91 31.09 30.75 31.04 142,213 +0.24(+0.78%)
Jul 20, 2016 31.20 31.44 30.75 30.80 160,839 -0.40(-1.28%)
Jul 19, 2016 30.83 31.24 30.70 31.20 131,484 +0.56(+1.83%)
Jul 18, 2016 30.47 30.84 30.42 30.64 219,377 +0.26(+0.86%)
Jul 15, 2016 30.35 30.63 30.20 30.38 116,184 +0.10(+0.33%)
Jul 14, 2016 30.45 31.10 30.15 30.28 264,333 -0.06(-0.20%)
Jul 13, 2016 30.24 30.58 30.02 30.34 214,249 +0.02(+0.07%)
Jul 12, 2016 30.49 30.69 30.19 30.32 238,966 +0.02(+0.07%)
Jul 11, 2016 30.85 30.93 30.26 30.30 326,933 -0.37(-1.21%)
Jul 08, 2016 30.85 30.05 30.67 132,270 +0.62(+2.06%)
Jul 07, 2016 29.99 30.26 29.69 30.05 205,454 +0.87(+2.98%)
Jul 05, 2016 29.36 29.37 29.05 29.18 267,582 -0.19(-0.65%)
Jul 04, 2016 29.19 29.47 29.17 29.37 85,746 +0.32(+1.10%)
Jun 30, 2016 29.05 29.05 29.05 0 -0.20(-0.68%)
Jun 29, 2016 29.48 29.55 29.20 29.25 210,921 +0.10(+0.34%)
Jun 28, 2016 29.38 29.39 29.13 29.15 226,316 +0.05(+0.17%)
Jun 27, 2016 29.73 29.73 28.14 29.10 695,163 -0.60(-2.02%)
Jun 24, 2016 30.53 30.60 29.64 29.70 511,257 -1.73(-5.50%)
Jun 23, 2016 31.83 31.83 31.26 31.43 102,122 -0.17(-0.54%)
Jun 22, 2016 31.67 31.87 31.44 31.60 99,568 -0.03(-0.09%)
Jun 21, 2016 31.30 31.94 31.30 31.63 146,464 +0.19(+0.60%)
Jun 20, 2016 31.21 31.78 31.21 31.44 172,216 +0.24(+0.77%)
Jun 17, 2016 31.27 31.55 30.90 31.20 260,168 +0.08(+0.26%)
Jun 16, 2016 30.84 31.21 30.80 31.12 126,648 +0.23(+0.74%)
Jun 15, 2016 30.93 31.40 30.87 30.89 134,454 +0.08(+0.26%)
Jun 14, 2016 30.85 30.99 30.39 30.81 122,106 -0.07(-0.23%)
Jun 13, 2016 30.86 31.02 30.60 30.88 148,352 -0.12(-0.39%)
Jun 10, 2016 31.14 31.44 30.98 31.00 104,485 -0.15(-0.48%)
Jun 09, 2016 31.53 31.60 31.20 31.15 131,812 -0.45(-1.42%)
Jun 08, 2016 31.38 31.69 31.27 31.60 103,095 +0.29(+0.93%)
Jun 07, 2016 31.63 31.80 31.11 31.31 134,282 -0.17(-0.54%)
Jun 06, 2016 31.70 31.80 31.35 31.48 135,148 -0.18(-0.57%)
Jun 03, 2016 31.69 31.70 31.20 31.66 102,134 +0.00(+0.00%)
Jun 02, 2016 31.19 31.70 31.13 31.66 164,905 +0.54(+1.74%)
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.