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 (%)
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%)
Mar 01, 2016 27.63 28.02 27.42 27.93 183,592 +0.44(+1.60%)
Feb 29, 2016 27.63 27.83 27.35 27.49 107,961 +0.21(+0.77%)
Feb 26, 2016 27.54 27.88 27.26 27.28 120,829 +0.04(+0.15%)
Feb 25, 2016 27.60 27.77 27.16 27.24 110,758 -0.51(-1.84%)
Feb 24, 2016 27.24 28.08 27.14 27.75 242,485 +0.37(+1.35%)
Feb 23, 2016 27.56 27.64 27.15 27.38 356,636 -0.05(-0.18%)
Feb 22, 2016 27.63 27.77 27.40 27.43 172,120 +0.20(+0.73%)
Feb 19, 2016 27.79 27.79 27.18 27.23 166,736 -0.17(-0.62%)
Feb 18, 2016 27.22 27.59 26.80 27.40 262,668 +0.49(+1.82%)
Feb 17, 2016 26.47 27.09 26.21 26.91 285,129 +0.56(+2.13%)
Feb 16, 2016 26.40 26.45 26.11 26.35 284,232 +0.28(+1.07%)
Feb 12, 2016 26.07 26.07 26.07 0 -0.25(-0.95%)
Feb 11, 2016 27.00 27.00 26.15 26.32 225,484 -0.71(-2.63%)
Feb 10, 2016 27.64 27.70 27.00 27.03 250,920 -0.24(-0.88%)
Feb 09, 2016 27.67 27.67 27.15 27.27 134,609 -0.49(-1.77%)
Feb 08, 2016 28.90 28.90 27.05 27.76 462,850 -1.17(-4.04%)
Feb 05, 2016 29.68 29.68 28.90 28.93 124,849 -0.02(-0.07%)
Feb 04, 2016 28.90 29.10 28.66 28.95 256,015 +0.08(+0.28%)
Feb 03, 2016 28.91 28.94 28.53 28.87 121,705 +0.11(+0.38%)
Feb 02, 2016 29.30 29.35 28.53 28.76 108,042 -0.54(-1.84%)
Feb 01, 2016 29.29 29.49 28.86 29.30 133,548 -0.09(-0.31%)
Jan 29, 2016 28.75 29.39 28.68 29.39 206,082 +0.53(+1.84%)
Jan 28, 2016 28.75 29.05 28.65 28.86 161,047 +0.12(+0.42%)
Jan 27, 2016 29.60 29.76 28.62 28.74 160,011 -0.86(-2.91%)
Jan 26, 2016 29.32 29.88 29.13 29.60 71,480 +0.31(+1.06%)
Jan 25, 2016 29.69 29.69 28.95 29.29 104,841 -0.27(-0.91%)
Jan 22, 2016 29.25 29.68 28.96 29.56 187,921 +0.55(+1.90%)
Jan 21, 2016 28.58 29.20 28.54 29.01 153,849 +0.47(+1.65%)
Jan 20, 2016 28.92 29.29 28.32 28.54 275,614 -0.83(-2.83%)
Jan 19, 2016 29.22 30.00 29.22 29.37 138,272 +0.65(+2.26%)
Jan 18, 2016 29.49 29.69 28.50 28.72 58,032 -0.97(-3.27%)
Jan 15, 2016 28.83 29.86 28.36 29.69 252,127 +0.51(+1.75%)
Jan 14, 2016 29.07 29.56 28.77 29.18 205,868 +0.02(+0.07%)
Jan 13, 2016 29.80 29.98 29.02 29.16 173,721 -0.53(-1.79%)
Jan 12, 2016 29.55 30.00 29.06 29.69 232,811 +0.24(+0.81%)
Jan 11, 2016 29.40 29.79 29.00 29.45 224,028 +0.05(+0.17%)
Jan 08, 2016 29.56 30.14 28.86 29.40 162,355 +0.08(+0.27%)
Jan 07, 2016 30.23 30.24 29.14 29.32 323,620 -1.13(-3.71%)
Jan 06, 2016 31.00 31.04 30.35 30.45 161,915 -0.58(-1.87%)
Jan 05, 2016 31.58 31.66 30.80 31.03 163,438 -0.68(-2.14%)
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.