U.S. markets closed

Brookfield Property Partners L.P. (BPY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.38+0.02 (+0.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202118.4118.5518.3518.3818.382,514,130
May 17, 202118.1618.4218.1618.3618.362,126,100
May 14, 202117.9018.3517.9018.2918.295,582,700
May 13, 202117.7317.9717.6717.8417.843,043,600
May 12, 202117.8817.9517.7117.7117.712,598,700
May 11, 202117.8317.9317.7517.9217.923,407,500
May 10, 202118.0218.0917.9517.9517.953,119,500
May 07, 202117.8918.0517.8318.0018.004,082,000
May 06, 202117.8517.9217.8017.9117.911,289,200
May 05, 202117.9218.0017.8017.8117.815,537,500
May 04, 202117.9417.9917.7817.8817.881,418,300
May 03, 202118.0118.0517.9617.9917.991,407,000
Apr 30, 202117.9318.0517.9317.9917.993,705,100
Apr 29, 202117.9218.0417.8818.0218.022,748,600
Apr 28, 202117.9017.9517.8117.9017.902,421,100
Apr 27, 202117.8917.9017.8117.8517.853,889,200
Apr 26, 202117.8317.9017.8017.8717.873,149,000
Apr 23, 202117.8017.8817.7717.8617.861,011,700
Apr 22, 202117.7417.8917.7317.7917.792,049,300
Apr 21, 202117.6217.8317.5717.8317.831,405,500
Apr 20, 202117.8817.9217.5917.6217.624,659,900
Apr 19, 202117.8518.0517.8517.9417.941,947,600
Apr 16, 202117.9217.9817.8517.9117.913,729,900
Apr 15, 202117.9117.9617.8417.9617.965,145,200
Apr 14, 202117.8617.9617.8017.8317.831,605,200
Apr 13, 202117.9217.9517.7717.8717.871,487,800
Apr 12, 202117.8518.0017.8017.9417.943,228,800
Apr 09, 202117.8017.8817.7417.8717.872,426,400
Apr 08, 202117.8017.8617.7717.8117.814,951,800
Apr 07, 202117.6917.8617.6917.8317.832,958,400
Apr 06, 202117.7017.8717.7017.7817.787,913,700
Apr 05, 202117.6517.8917.6017.7917.796,703,700
Apr 01, 202117.8617.8917.5317.7417.7416,628,600
Mar 31, 202118.1018.1017.7717.7917.791,070,300
Mar 30, 202117.9318.1517.9318.0518.051,939,300
Mar 29, 202117.9818.1517.9018.0018.001,823,700
Mar 26, 202118.1818.2217.8618.1118.111,794,300
Mar 25, 202117.7218.0917.6218.0618.061,629,100
Mar 24, 202117.9518.2417.8217.8417.845,704,300
Mar 23, 202117.9018.0017.8517.9317.931,856,600
Mar 22, 202117.8718.1117.8018.0018.001,004,900
Mar 19, 202117.8518.2717.8517.8717.871,848,200
Mar 18, 202118.0918.0917.8317.9517.952,049,000
Mar 17, 202117.7118.1117.7118.1018.101,823,000
Mar 16, 202117.7817.8817.6617.8717.871,509,000
Mar 15, 202117.7717.8417.5917.7317.73780,700
Mar 12, 202117.6117.8517.6117.8117.81983,300
Mar 11, 202117.5917.7017.5317.6217.622,047,900
Mar 10, 202117.4817.7017.4117.5317.531,415,500
Mar 09, 202117.5617.6717.3817.4817.481,360,200
Mar 08, 202117.2517.6117.1517.4817.482,793,000
Mar 05, 202117.2417.3817.0017.3217.322,453,400
Mar 04, 202117.1617.3616.7817.1117.113,680,200
Mar 03, 202117.3317.3517.1617.1617.161,524,600
Mar 02, 202117.1817.3217.1417.2717.272,001,300
Mar 01, 202117.2017.3517.1117.1417.142,401,700
Feb 26, 202117.1217.4416.9717.0417.044,181,000
Feb 25, 202117.8117.8517.1217.1917.193,855,900
Feb 25, 20210.333 Dividend
Feb 24, 202117.7818.0717.6318.0417.712,406,400
Feb 23, 202117.7817.9017.5517.7417.412,565,900
Feb 22, 202117.8317.8417.6817.7817.452,549,600
Feb 19, 202117.8817.9617.7717.8417.512,080,100
Feb 18, 202117.8117.8817.7217.8217.493,487,000
Feb 17, 202117.8617.9217.7417.8917.562,633,500
Feb 16, 202117.7817.9917.7517.9917.661,323,700
Feb 12, 202117.6617.8217.5717.7417.412,722,500
Feb 11, 202117.4917.7517.4917.6717.343,438,100
Feb 10, 202117.5117.5717.4017.5117.192,491,200
Feb 09, 202117.4117.5117.3117.4917.174,213,700
Feb 08, 202117.2717.4917.2617.4817.161,878,700
Feb 05, 202116.8517.4116.8017.3217.003,474,200
Feb 04, 202117.0717.4217.0717.2016.883,413,500
Feb 03, 202117.2517.2917.0217.2016.885,324,700
Feb 02, 202117.0817.3117.0017.2916.972,580,800
Feb 01, 202117.0117.1817.0017.0816.762,538,300
Jan 29, 202117.0217.0616.8517.0316.723,981,200
Jan 28, 202116.8617.1516.8617.0516.742,952,700
Jan 27, 202116.9417.1616.7916.9016.593,881,500
Jan 26, 202117.0717.2017.0117.1516.833,090,400
Jan 25, 202116.9517.2016.9117.0016.692,973,200
Jan 22, 202117.0117.1316.9217.0816.763,295,100
Jan 21, 202117.3417.4017.0417.0616.754,908,300
Jan 20, 202117.2517.6317.1517.4517.134,883,300
Jan 19, 202117.1217.4817.0217.2216.904,544,700
Jan 15, 202117.0217.2816.9517.2516.934,938,500
Jan 14, 202117.0917.2016.9817.1616.844,725,300
Jan 13, 202116.7817.0416.7717.0016.693,465,500
Jan 12, 202116.8516.8916.7416.8716.564,499,900
Jan 11, 202116.8016.9716.7316.7516.445,596,800
Jan 08, 202116.8416.9516.7516.9116.609,409,200
Jan 07, 202117.0017.0916.8516.8516.5411,202,300
Jan 06, 202116.8817.1016.8217.0716.759,937,200
Jan 05, 202116.8117.0016.7516.9516.6417,404,700
Jan 04, 202116.9417.1416.7617.0116.7039,131,900
Dec 31, 202014.7014.7414.4614.4714.20738,400
Dec 30, 202014.7514.9614.6114.6414.37815,300
Dec 29, 202014.8815.1214.5614.6214.35919,600
Dec 28, 202014.9715.1814.7914.8714.60880,900
Dec 24, 202014.9815.0514.8215.0514.77556,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...