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, 2016 31.59 31.66 31.10 31.17 140,879 -0.43(-1.36%)
May 30, 2016 31.25 31.61 31.15 31.60 57,049 +0.29(+0.93%)
May 27, 2016 31.18 31.58 31.15 31.31 88,999 +0.06(+0.19%)
May 26, 2016 31.54 31.75 31.22 31.25 201,499 -0.21(-0.67%)
May 25, 2016 31.47 31.81 31.10 31.46 153,522 +0.14(+0.45%)
May 24, 2016 31.26 31.65 31.21 31.32 187,825 +0.24(+0.77%)
May 20, 2016 31.08 31.08 31.08 0 +0.08(+0.26%)
May 19, 2016 31.19 31.19 30.82 31.00 115,936 -0.20(-0.64%)
May 18, 2016 31.03 31.33 30.91 31.20 113,790 +0.24(+0.78%)
May 17, 2016 31.16 31.36 30.84 30.96 117,551 -0.33(-1.05%)
May 16, 2016 31.15 31.51 30.99 31.29 142,800 +0.28(+0.90%)
May 13, 2016 31.26 31.55 30.92 31.01 96,289 -0.28(-0.89%)
May 12, 2016 31.50 31.50 31.11 31.29 103,487 -0.10(-0.32%)
May 11, 2016 31.68 31.79 31.16 31.39 599,596 -0.15(-0.48%)
May 10, 2016 31.42 31.68 31.31 31.54 226,582 +0.28(+0.90%)
May 09, 2016 30.95 31.36 30.95 31.26 73,368 +0.36(+1.17%)
May 06, 2016 30.57 31.36 30.50 30.90 120,202 +0.01(+0.03%)
May 05, 2016 30.78 31.05 30.65 30.89 91,409 +0.23(+0.75%)
May 04, 2016 30.07 30.77 29.99 30.66 122,414 +0.58(+1.93%)
May 03, 2016 29.83 30.27 29.73 30.08 94,793 +0.12(+0.40%)
May 02, 2016 29.73 30.04 29.53 29.96 53,919 +0.14(+0.47%)
Apr 29, 2016 29.86 29.96 29.67 29.82 68,898 +0.01(+0.03%)
Apr 28, 2016 29.75 30.05 29.59 29.81 113,596 +0.05(+0.17%)
Apr 27, 2016 29.24 29.92 29.18 29.76 178,493 +0.51(+1.74%)
Apr 26, 2016 29.71 29.83 29.10 29.25 120,156 -0.43(-1.45%)
Apr 25, 2016 29.73 29.94 29.31 29.68 86,787 -0.14(-0.47%)
Apr 22, 2016 30.02 30.24 29.66 29.82 77,736 -0.23(-0.77%)
Apr 21, 2016 30.30 30.94 29.98 30.05 178,969 -0.25(-0.83%)
Apr 20, 2016 30.55 30.75 30.08 30.30 263,301 -0.22(-0.72%)
Apr 19, 2016 30.61 30.81 30.14 30.52 182,364 +0.13(+0.43%)
Apr 18, 2016 30.13 30.63 30.09 30.39 90,887 +0.32(+1.06%)
Apr 15, 2016 30.15 30.43 30.05 30.07 85,150 -0.05(-0.17%)
Apr 14, 2016 29.90 30.18 29.78 30.12 132,598 +0.31(+1.04%)
Apr 13, 2016 29.69 30.03 29.48 29.81 113,698 +0.19(+0.64%)
Apr 12, 2016 29.50 29.73 29.42 29.62 74,247 +0.19(+0.65%)
Apr 11, 2016 29.68 29.76 29.43 29.43 73,084 -0.21(-0.71%)
Apr 08, 2016 29.30 29.69 29.16 29.64 79,470 +0.52(+1.79%)
Apr 07, 2016 29.20 29.34 29.00 29.12 79,873 -0.17(-0.58%)
Apr 06, 2016 29.87 30.02 29.19 29.29 114,470 -0.43(-1.45%)
Apr 05, 2016 29.95 30.05 29.72 29.72 98,689 -0.32(-1.07%)
Apr 04, 2016 30.29 30.29 29.88 30.04 88,622 -0.21(-0.69%)
Apr 01, 2016 29.82 30.33 29.80 30.25 129,408 +0.26(+0.87%)
Mar 31, 2016 29.81 30.22 29.50 29.99 126,526 +0.13(+0.44%)
Mar 30, 2016 30.36 30.38 29.75 29.86 128,947 -0.30(-0.99%)
Mar 29, 2016 29.98 30.24 29.88 30.16 82,396 +0.18(+0.60%)
Mar 28, 2016 29.98 29.98 29.60 29.98 65,199 +0.36(+1.22%)
Mar 24, 2016 29.62 29.62 29.62 0 -0.02(-0.07%)
Mar 23, 2016 29.51 29.69 29.42 29.64 76,549 +0.15(+0.51%)
Mar 22, 2016 29.80 29.80 29.45 29.49 83,163 -0.27(-0.91%)
Mar 21, 2016 29.75 29.84 29.62 29.76 97,119 +0.07(+0.24%)
Mar 18, 2016 29.77 29.95 29.23 29.69 360,655 +0.10(+0.34%)
Mar 17, 2016 29.03 29.62 28.61 29.59 235,564 +0.87(+3.03%)
Mar 16, 2016 28.42 28.99 28.35 28.72 106,297 +0.33(+1.16%)
Mar 15, 2016 28.40 28.43 27.69 28.39 142,926 +0.12(+0.42%)
Mar 14, 2016 28.76 28.76 28.19 28.27 72,274 -0.15(-0.53%)
Mar 11, 2016 28.50 28.66 28.33 28.42 236,970 +0.08(+0.28%)
Mar 10, 2016 28.60 28.75 28.04 28.34 94,329 -0.13(-0.46%)
Mar 09, 2016 28.73 28.81 28.45 28.47 127,873 -0.16(-0.56%)
Mar 08, 2016 28.60 28.76 28.45 28.63 92,562 +0.06(+0.21%)
Mar 07, 2016 28.53 28.74 28.32 28.57 159,794 +0.00(+0.00%)
Mar 04, 2016 28.41 28.54 27.99 28.57 258,199 +0.28(+0.99%)
Mar 03, 2016 28.68 28.68 28.16 28.29 99,383 -0.10(-0.35%)
Mar 02, 2016 28.15 28.50 27.75 28.39 434,313 +0.46(+1.65%)
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.