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 (%)
Sep 30, 2016 30.29 30.29 29.96 30.00 518,212 -0.23(-0.76%)
Sep 29, 2016 30.50 30.50 30.15 30.23 139,077 -0.21(-0.69%)
Sep 28, 2016 30.41 30.81 30.20 30.44 253,571 +0.32(+1.06%)
Sep 27, 2016 30.43 30.63 30.03 30.12 136,169 -0.40(-1.31%)
Sep 26, 2016 31.12 31.12 30.50 30.52 257,069 -0.62(-1.99%)
Sep 23, 2016 30.85 31.20 30.85 31.14 90,888 +0.17(+0.55%)
Sep 22, 2016 31.00 31.05 30.73 30.97 114,334 +0.16(+0.52%)
Sep 21, 2016 30.99 31.10 30.52 30.81 103,920 -0.17(-0.55%)
Sep 20, 2016 30.69 30.99 30.68 30.98 80,140 +0.42(+1.37%)
Sep 19, 2016 30.32 30.70 30.32 30.56 139,602 +0.29(+0.96%)
Sep 16, 2016 29.96 30.31 29.95 30.27 475,088 +0.23(+0.77%)
Sep 15, 2016 29.80 30.37 29.75 30.04 182,127 +0.30(+1.01%)
Sep 14, 2016 29.11 29.82 29.11 29.74 103,614 +0.66(+2.27%)
Sep 13, 2016 29.10 29.54 29.01 29.08 136,558 -0.08(-0.27%)
Sep 12, 2016 29.30 29.35 29.07 29.16 159,802 -0.21(-0.72%)
Sep 09, 2016 29.67 29.81 29.29 29.37 208,028 -0.21(-0.71%)
Sep 08, 2016 29.71 29.84 29.58 29.58 133,251 -0.22(-0.74%)
Sep 07, 2016 29.94 29.94 29.75 29.80 182,801 -0.06(-0.20%)
Sep 06, 2016 30.20 30.20 29.82 29.86 208,596 -0.34(-1.13%)
Sep 02, 2016 30.20 30.20 30.20 0 +0.11(+0.37%)
Sep 01, 2016 30.38 30.38 30.09 30.09 174,879 -0.11(-0.36%)
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%)
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.