BPR - Brookfield Property REIT Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201919.2419.6019.1719.5919.59620,500
Nov 14, 201918.9419.1318.9219.1319.13494,700
Nov 13, 201918.9019.0018.8518.9218.92647,800
Nov 12, 201918.9719.0518.9118.9318.93536,400
Nov 11, 201918.9819.1318.8718.9518.95567,200
Nov 08, 201918.8919.1318.8419.0419.04464,800
Nov 07, 201919.2019.2518.9618.9918.99544,600
Nov 06, 201919.3419.3418.9719.1719.17584,800
Nov 05, 201919.1519.1618.9818.9918.99710,900
Nov 04, 201919.0519.1719.0019.1319.13515,200
Nov 01, 201918.9619.0618.8819.0019.00784,600
Oct 31, 201919.1819.1818.8318.9018.901,035,300
Oct 30, 201919.4619.4919.0919.1219.12994,700
Oct 29, 201919.1919.4919.1719.3919.39811,800
Oct 28, 201919.3419.3619.1619.2519.25633,300
Oct 25, 201919.2019.2719.1519.2019.20420,900
Oct 24, 201919.5519.5519.1419.2119.21732,900
Oct 23, 201919.5119.5919.3819.5119.51664,600
Oct 22, 201919.4219.6419.3219.5619.56608,600
Oct 21, 201919.0519.3919.0519.3819.38773,800
Oct 18, 201919.0519.1318.9519.0219.02652,700
Oct 17, 201919.0619.1019.0119.0919.09576,800
Oct 16, 201919.3219.3219.0219.0519.05584,100
Oct 15, 201919.1819.3919.1219.2719.27505,600
Oct 14, 201919.2219.3219.0119.1519.15580,000
Oct 11, 201918.9919.3818.9619.2119.21549,700
Oct 10, 201918.8618.9718.8318.8918.89753,900
Oct 09, 201918.9419.1018.8418.8418.84654,400
Oct 08, 201919.1219.2118.8518.8618.86927,500
Oct 07, 201919.0319.3419.0219.2219.22891,300
Oct 04, 201919.0019.1218.9519.0319.03553,400
Oct 03, 201919.0919.2018.8319.0219.021,077,600
Oct 02, 201919.3619.5019.0319.0719.071,166,600
Oct 01, 201920.2220.3819.4919.5219.52908,400
Sep 30, 201920.5820.7720.3320.3920.391,488,700
Sep 27, 201920.5320.5520.2520.3420.341,187,700
Sep 26, 201920.0620.5220.0620.4020.401,025,500
Sep 25, 201919.8620.1519.8420.0820.08704,200
Sep 24, 201919.9820.0419.8219.8519.851,290,000
Sep 23, 201919.8120.0819.8119.8919.891,207,400
Sep 20, 201919.9119.9819.8419.9019.902,838,300
Sep 19, 201919.9520.0119.8419.8719.871,148,000
Sep 18, 201919.9719.9819.7619.8819.881,261,400
Sep 17, 201920.2220.2219.9019.9719.97532,700
Sep 16, 201919.9920.2319.9420.2220.22481,200
Sep 13, 201920.3620.4020.0120.0720.07868,200
Sep 12, 201920.2020.3520.1320.2820.28528,500
Sep 11, 201920.1820.2020.0120.1620.16513,800
Sep 10, 201920.0020.1519.8020.1220.12870,400
Sep 09, 201919.4419.9119.4119.8819.881,424,300
Sep 06, 201919.3219.4619.2219.3919.39960,200
Sep 05, 201918.9919.3418.9119.3019.301,278,500
Sep 04, 201918.7818.9818.7618.9418.94971,800
Sep 03, 201918.9018.9118.6018.7118.711,293,900
Aug 30, 201919.0019.0018.7618.8218.821,158,400
Aug 29, 201918.9819.1118.8518.9518.95921,000
Aug 29, 20190.33 Dividend
Aug 28, 201918.9619.2018.9419.1818.851,077,900
Aug 27, 201919.0719.2018.8918.9118.581,029,500
Aug 26, 201918.9219.0018.8118.9118.58868,800
Aug 23, 201919.0019.1118.6018.6718.352,028,700
Aug 22, 201919.3619.4018.9519.0118.681,571,800
Aug 21, 201919.5019.5619.2719.3419.01710,000
Aug 20, 201919.2419.6719.2419.3819.05900,300
Aug 19, 201919.1919.4319.0719.4119.08523,100
Aug 16, 201918.7619.1918.7619.1018.77596,700
Aug 15, 201918.7119.0118.7018.7618.44827,300
Aug 14, 201918.9319.0418.6918.7118.39962,900
Aug 13, 201919.1219.4118.9919.1218.79667,200
Aug 12, 201919.2519.3019.0319.1018.77526,100
Aug 09, 201919.5119.5919.2619.3118.98596,000
Aug 08, 201919.2319.5519.0119.5519.21907,500
Aug 07, 201918.5619.2918.4519.1318.80845,400
Aug 06, 201918.3018.8418.3018.7118.39814,000
Aug 05, 201919.0019.0018.2318.2817.971,836,000
Aug 02, 201919.1819.3018.8219.0018.672,418,500
Aug 01, 201919.3019.4319.1519.3018.97682,800
Jul 31, 201919.4319.5319.2719.3118.98648,700
Jul 30, 201919.2419.4219.2019.4219.09847,700
Jul 29, 201919.1319.3619.1319.2518.92442,900
Jul 26, 201919.0719.1518.9519.1118.78529,700
Jul 25, 201919.1219.1618.9719.0418.71436,700
Jul 24, 201918.9219.0918.8919.0618.73654,000
Jul 23, 201918.6018.9118.5718.9118.58568,800
Jul 22, 201918.7018.7518.5518.5818.26774,400
Jul 19, 201918.9619.0218.7118.7118.391,051,000
Jul 18, 201918.8118.9818.7318.9318.60668,800
Jul 17, 201918.8518.9518.7218.8318.51745,500
Jul 16, 201919.0019.0218.7718.8118.49692,300
Jul 15, 201919.1119.2718.9519.0018.67855,200
Jul 12, 201918.9119.1318.8719.0918.76962,800
Jul 11, 201919.2519.3018.9118.9118.581,003,800
Jul 10, 201919.4019.4619.2319.2918.96523,500
Jul 09, 201919.2819.3619.2319.3619.03499,300
Jul 08, 201919.3119.3719.2319.3419.01603,300
Jul 05, 201919.1119.3219.0219.3118.98627,000
Jul 03, 201919.0219.2519.0119.2318.90592,200
Jul 02, 201918.7619.0918.7619.0018.67971,100
Jul 01, 201919.1019.1518.7018.7718.45967,500
Jun 28, 201918.9018.9618.8318.8918.564,251,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...