NasdaqGS - Delayed Quote • USD
Brookfield Property Partners L.P. (BPYPO)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.72 | 14.01 | 13.72 | 13.72 | 13.72 | 9,700 |
Apr 25, 2024 | 13.61 | 13.74 | 13.44 | 13.50 | 13.50 | 20,500 |
Apr 24, 2024 | 13.60 | 13.75 | 13.36 | 13.62 | 13.62 | 5,100 |
Apr 23, 2024 | 13.45 | 13.55 | 13.45 | 13.55 | 13.55 | 2,100 |
Apr 22, 2024 | 13.10 | 13.44 | 13.10 | 13.35 | 13.35 | 13,100 |
Apr 19, 2024 | 13.14 | 13.24 | 13.10 | 13.19 | 13.19 | 8,700 |
Apr 18, 2024 | 13.43 | 13.43 | 13.09 | 13.18 | 13.18 | 11,500 |
Apr 17, 2024 | 13.40 | 13.40 | 13.36 | 13.36 | 13.36 | 1,600 |
Apr 16, 2024 | 13.00 | 13.64 | 13.00 | 13.27 | 13.27 | 13,900 |
Apr 15, 2024 | 13.50 | 13.50 | 12.97 | 13.13 | 13.13 | 29,200 |
Apr 12, 2024 | 13.70 | 13.72 | 13.50 | 13.50 | 13.50 | 19,200 |
Apr 11, 2024 | 13.85 | 13.86 | 13.51 | 13.62 | 13.62 | 18,300 |
Apr 10, 2024 | 14.45 | 14.45 | 13.54 | 13.83 | 13.83 | 40,300 |
Apr 9, 2024 | 14.62 | 14.67 | 14.45 | 14.46 | 14.46 | 15,900 |
Apr 8, 2024 | 14.52 | 14.68 | 14.51 | 14.60 | 14.60 | 9,600 |
Apr 5, 2024 | 14.54 | 14.62 | 14.51 | 14.52 | 14.52 | 16,300 |
Apr 4, 2024 | 14.51 | 14.60 | 14.45 | 14.58 | 14.58 | 15,300 |
Apr 3, 2024 | 14.57 | 14.69 | 14.42 | 14.42 | 14.42 | 9,400 |
Apr 2, 2024 | 14.59 | 14.70 | 14.56 | 14.64 | 14.64 | 29,100 |
Apr 1, 2024 | 14.39 | 14.65 | 14.21 | 14.62 | 14.62 | 42,400 |
Mar 28, 2024 | 14.15 | 14.42 | 14.15 | 14.41 | 14.41 | 250,500 |
Mar 27, 2024 | 13.96 | 14.28 | 13.96 | 14.27 | 14.27 | 29,300 |
Mar 26, 2024 | 14.12 | 14.30 | 13.91 | 13.97 | 13.97 | 31,200 |
Mar 25, 2024 | 14.02 | 14.18 | 14.02 | 14.09 | 14.09 | 16,700 |
Mar 22, 2024 | 14.34 | 14.39 | 14.11 | 14.12 | 14.12 | 20,300 |
Mar 21, 2024 | 14.09 | 14.40 | 14.09 | 14.29 | 14.29 | 31,600 |
Mar 20, 2024 | 14.01 | 14.29 | 13.99 | 14.18 | 14.18 | 44,600 |
Mar 19, 2024 | 13.94 | 14.25 | 13.94 | 14.01 | 14.01 | 35,800 |
Mar 18, 2024 | 13.90 | 14.27 | 13.90 | 14.05 | 14.05 | 18,200 |
Mar 15, 2024 | 13.76 | 14.02 | 13.73 | 13.82 | 13.82 | 23,500 |
Mar 14, 2024 | 13.74 | 14.04 | 13.61 | 13.97 | 13.97 | 47,200 |
Mar 13, 2024 | 13.48 | 13.85 | 13.48 | 13.65 | 13.65 | 19,400 |
Mar 12, 2024 | 13.21 | 13.54 | 13.21 | 13.49 | 13.49 | 26,300 |
Mar 11, 2024 | 13.05 | 13.24 | 12.99 | 13.20 | 13.20 | 79,900 |
Mar 8, 2024 | 12.85 | 13.19 | 12.85 | 13.09 | 13.09 | 31,800 |
Mar 7, 2024 | 12.88 | 12.95 | 12.77 | 12.79 | 12.79 | 115,300 |
Mar 6, 2024 | 12.89 | 13.05 | 12.76 | 12.78 | 12.78 | 87,100 |
Mar 5, 2024 | 12.87 | 12.94 | 12.74 | 12.89 | 12.89 | 32,400 |
Mar 4, 2024 | 12.77 | 12.79 | 12.74 | 12.79 | 12.79 | 22,800 |
Mar 1, 2024 | 12.80 | 12.85 | 12.70 | 12.79 | 12.79 | 25,300 |
Feb 29, 2024 | 0.40 Dividend | |||||
Feb 29, 2024 | 12.92 | 12.98 | 12.74 | 12.79 | 12.79 | 41,000 |
Feb 28, 2024 | 13.11 | 13.25 | 12.98 | 13.00 | 12.60 | 24,800 |
Feb 27, 2024 | 13.10 | 13.23 | 13.06 | 13.15 | 12.75 | 56,600 |
Feb 26, 2024 | 13.17 | 13.17 | 12.91 | 13.00 | 12.60 | 36,700 |
Feb 23, 2024 | 13.18 | 13.25 | 13.05 | 13.24 | 12.83 | 18,400 |
Feb 22, 2024 | 12.81 | 13.22 | 12.78 | 13.15 | 12.75 | 23,000 |
Feb 21, 2024 | 12.76 | 12.86 | 12.76 | 12.80 | 12.41 | 10,900 |
Feb 20, 2024 | 12.80 | 12.86 | 12.75 | 12.81 | 12.42 | 40,100 |
Feb 16, 2024 | 12.73 | 12.79 | 12.70 | 12.77 | 12.37 | 14,800 |
Feb 15, 2024 | 12.78 | 12.80 | 12.75 | 12.80 | 12.41 | 14,600 |
Feb 14, 2024 | 12.78 | 12.79 | 12.69 | 12.79 | 12.40 | 3,800 |
Feb 13, 2024 | 12.76 | 12.81 | 12.68 | 12.68 | 12.29 | 35,900 |
Feb 12, 2024 | 12.97 | 13.02 | 12.77 | 12.77 | 12.38 | 56,800 |
Feb 9, 2024 | 12.76 | 13.09 | 12.76 | 12.95 | 12.55 | 140,400 |
Feb 8, 2024 | 12.76 | 13.11 | 12.68 | 12.85 | 12.46 | 261,500 |
Feb 7, 2024 | 12.75 | 12.75 | 12.65 | 12.69 | 12.30 | 8,800 |
Feb 6, 2024 | 12.79 | 12.88 | 12.75 | 12.80 | 12.41 | 27,000 |
Feb 5, 2024 | 12.89 | 12.94 | 12.75 | 12.80 | 12.41 | 34,000 |
Feb 2, 2024 | 12.89 | 12.89 | 12.79 | 12.83 | 12.44 | 26,700 |
Feb 1, 2024 | 12.70 | 12.97 | 12.65 | 12.82 | 12.43 | 73,500 |
Jan 31, 2024 | 12.84 | 12.98 | 12.70 | 12.70 | 12.31 | 145,400 |
Jan 30, 2024 | 12.79 | 12.96 | 12.75 | 12.83 | 12.44 | 330,300 |
Jan 29, 2024 | 12.76 | 12.95 | 12.71 | 12.89 | 12.50 | 167,400 |
Jan 26, 2024 | 12.81 | 12.98 | 12.75 | 12.80 | 12.41 | 156,600 |
Jan 25, 2024 | 13.00 | 13.06 | 12.88 | 12.90 | 12.51 | 192,800 |
Jan 24, 2024 | 13.00 | 13.00 | 12.80 | 12.85 | 12.46 | 70,600 |
Jan 23, 2024 | 13.00 | 13.09 | 12.90 | 12.95 | 12.55 | 103,400 |
Jan 22, 2024 | 13.09 | 13.22 | 12.87 | 12.94 | 12.54 | 71,300 |
Jan 19, 2024 | 12.84 | 13.23 | 12.81 | 13.05 | 12.65 | 21,200 |
Jan 18, 2024 | 12.94 | 13.29 | 12.78 | 13.29 | 12.88 | 47,900 |
Jan 17, 2024 | 12.86 | 13.02 | 12.86 | 13.02 | 12.63 | 6,500 |
Jan 16, 2024 | 13.20 | 13.20 | 12.86 | 13.12 | 12.72 | 74,900 |
Jan 12, 2024 | 13.07 | 13.29 | 12.95 | 13.20 | 12.80 | 118,100 |
Jan 11, 2024 | 13.16 | 13.16 | 12.75 | 13.07 | 12.67 | 22,100 |
Jan 10, 2024 | 12.75 | 13.40 | 12.75 | 13.07 | 12.67 | 116,700 |
Jan 9, 2024 | 12.65 | 12.74 | 12.57 | 12.72 | 12.33 | 29,700 |
Jan 8, 2024 | 12.60 | 12.63 | 12.44 | 12.46 | 12.08 | 7,500 |
Jan 5, 2024 | 12.48 | 12.76 | 12.45 | 12.52 | 12.14 | 24,400 |
Jan 4, 2024 | 12.51 | 12.59 | 12.50 | 12.52 | 12.14 | 17,000 |
Jan 3, 2024 | 12.75 | 12.81 | 12.53 | 12.57 | 12.18 | 14,900 |
Jan 2, 2024 | 12.90 | 13.00 | 12.73 | 12.84 | 12.45 | 22,400 |
Dec 29, 2023 | 13.08 | 13.13 | 12.90 | 12.90 | 12.51 | 14,500 |
Dec 28, 2023 | 13.09 | 13.24 | 13.07 | 13.20 | 12.80 | 14,100 |
Dec 27, 2023 | 13.03 | 13.36 | 13.03 | 13.27 | 12.86 | 30,500 |
Dec 26, 2023 | 13.00 | 13.34 | 12.97 | 13.26 | 12.85 | 20,700 |
Dec 22, 2023 | 12.80 | 13.30 | 12.80 | 13.30 | 12.89 | 49,500 |
Dec 21, 2023 | 12.76 | 13.01 | 12.66 | 12.82 | 12.43 | 157,100 |
Dec 20, 2023 | 12.85 | 12.96 | 12.62 | 12.65 | 12.26 | 40,500 |
Dec 19, 2023 | 12.97 | 13.17 | 12.93 | 12.97 | 12.57 | 25,600 |
Dec 18, 2023 | 13.02 | 13.19 | 12.95 | 13.01 | 12.61 | 33,000 |
Dec 15, 2023 | 12.75 | 13.09 | 12.75 | 13.09 | 12.68 | 18,600 |
Dec 14, 2023 | 12.63 | 12.90 | 12.49 | 12.75 | 12.36 | 83,500 |
Dec 13, 2023 | 12.31 | 12.53 | 12.31 | 12.50 | 12.12 | 56,300 |
Dec 12, 2023 | 12.45 | 12.45 | 12.32 | 12.36 | 11.98 | 20,500 |
Dec 11, 2023 | 12.60 | 12.60 | 12.43 | 12.48 | 12.09 | 31,200 |
Dec 8, 2023 | 12.56 | 12.78 | 12.56 | 12.56 | 12.18 | 24,000 |
Dec 7, 2023 | 12.74 | 12.74 | 12.50 | 12.69 | 12.30 | 13,700 |
Dec 6, 2023 | 12.59 | 12.60 | 12.45 | 12.48 | 12.10 | 22,000 |
Dec 5, 2023 | 12.65 | 12.79 | 12.45 | 12.48 | 12.10 | 16,000 |
Dec 4, 2023 | 13.00 | 13.00 | 12.71 | 12.76 | 12.37 | 17,700 |
Dec 1, 2023 | 12.95 | 13.09 | 12.94 | 13.08 | 12.68 | 6,700 |
Nov 30, 2023 | 0.40 Dividend | |||||
Nov 30, 2023 | 13.02 | 13.30 | 12.72 | 13.30 | 12.89 | 78,900 |
Nov 29, 2023 | 13.03 | 13.25 | 13.03 | 13.17 | 12.38 | 7,600 |
Nov 28, 2023 | 13.00 | 13.14 | 13.00 | 13.14 | 12.35 | 3,800 |
Nov 27, 2023 | 12.97 | 13.11 | 12.78 | 12.95 | 12.17 | 13,100 |
Nov 24, 2023 | 13.19 | 13.19 | 12.78 | 12.78 | 12.01 | 1,100 |
Nov 22, 2023 | 12.75 | 12.97 | 12.72 | 12.74 | 11.98 | 4,500 |
Nov 21, 2023 | 12.88 | 13.00 | 12.72 | 12.72 | 11.96 | 4,800 |
Nov 20, 2023 | 13.17 | 13.34 | 12.92 | 12.92 | 12.15 | 10,200 |
Nov 17, 2023 | 12.89 | 13.36 | 12.89 | 13.03 | 12.25 | 13,400 |
Nov 16, 2023 | 13.19 | 13.23 | 12.90 | 12.90 | 12.13 | 9,600 |
Nov 15, 2023 | 13.49 | 13.49 | 13.00 | 13.00 | 12.22 | 20,600 |
Nov 14, 2023 | 13.59 | 13.60 | 13.39 | 13.50 | 12.69 | 28,400 |
Nov 13, 2023 | 12.95 | 13.16 | 12.69 | 13.06 | 12.27 | 6,000 |
Nov 10, 2023 | 12.94 | 13.00 | 12.75 | 12.99 | 12.21 | 9,400 |
Nov 9, 2023 | 12.82 | 13.15 | 12.82 | 13.00 | 12.22 | 14,100 |
Nov 8, 2023 | 12.97 | 13.23 | 12.97 | 13.10 | 12.32 | 4,900 |
Nov 7, 2023 | 13.16 | 13.16 | 12.99 | 13.15 | 12.36 | 2,200 |
Nov 6, 2023 | 12.87 | 13.20 | 12.82 | 13.20 | 12.41 | 10,000 |
Nov 3, 2023 | 12.52 | 13.00 | 12.50 | 12.93 | 12.16 | 25,600 |
Nov 2, 2023 | 11.88 | 12.58 | 11.80 | 12.58 | 11.83 | 26,700 |
Nov 1, 2023 | 11.09 | 11.60 | 11.09 | 11.52 | 10.83 | 12,200 |
Oct 31, 2023 | 11.17 | 11.17 | 10.85 | 10.97 | 10.31 | 14,300 |
Oct 30, 2023 | 11.14 | 11.15 | 11.00 | 11.11 | 10.44 | 12,600 |
Oct 27, 2023 | 11.81 | 11.81 | 11.00 | 11.00 | 10.34 | 7,800 |
Oct 26, 2023 | 11.50 | 12.04 | 11.50 | 11.50 | 10.81 | 10,000 |
Oct 25, 2023 | 11.80 | 11.84 | 11.55 | 11.55 | 10.86 | 14,600 |
Oct 24, 2023 | 12.04 | 12.04 | 11.75 | 12.03 | 11.31 | 18,300 |
Oct 23, 2023 | 12.06 | 12.06 | 12.02 | 12.02 | 11.30 | 900 |
Oct 20, 2023 | 11.79 | 12.10 | 11.78 | 12.01 | 11.29 | 8,600 |
Oct 19, 2023 | 12.00 | 12.20 | 11.86 | 11.87 | 11.16 | 30,700 |
Oct 18, 2023 | 12.03 | 12.17 | 12.03 | 12.05 | 11.33 | 8,700 |
Oct 17, 2023 | 12.10 | 12.35 | 12.02 | 12.05 | 11.33 | 26,300 |
Oct 16, 2023 | 12.10 | 12.35 | 12.06 | 12.08 | 11.36 | 13,600 |
Oct 13, 2023 | 12.25 | 12.41 | 12.10 | 12.10 | 11.38 | 10,300 |
Oct 12, 2023 | 12.55 | 12.55 | 12.06 | 12.06 | 11.34 | 28,500 |
Oct 11, 2023 | 12.80 | 13.00 | 12.47 | 12.70 | 11.94 | 62,600 |
Oct 10, 2023 | 12.74 | 13.19 | 12.73 | 13.10 | 12.32 | 14,600 |
Oct 9, 2023 | 12.70 | 12.87 | 12.70 | 12.81 | 12.05 | 5,000 |
Oct 6, 2023 | 12.83 | 12.90 | 12.70 | 12.70 | 11.94 | 25,800 |
Oct 5, 2023 | 12.91 | 13.14 | 12.82 | 12.84 | 12.07 | 3,400 |
Oct 4, 2023 | 13.05 | 13.05 | 12.90 | 12.98 | 12.20 | 8,400 |
Oct 3, 2023 | 13.13 | 13.25 | 12.99 | 12.99 | 12.21 | 22,000 |
Oct 2, 2023 | 13.24 | 13.34 | 13.12 | 13.25 | 12.46 | 3,200 |
Sep 29, 2023 | 13.71 | 13.80 | 13.50 | 13.50 | 12.69 | 17,000 |
Sep 28, 2023 | 13.49 | 13.58 | 13.32 | 13.58 | 12.77 | 9,900 |
Sep 27, 2023 | 13.51 | 13.60 | 13.38 | 13.60 | 12.79 | 9,100 |
Sep 26, 2023 | 13.57 | 13.61 | 13.37 | 13.39 | 12.59 | 7,600 |
Sep 25, 2023 | 13.53 | 13.66 | 13.51 | 13.56 | 12.75 | 5,900 |
Sep 22, 2023 | 13.69 | 13.89 | 13.55 | 13.66 | 12.84 | 5,500 |
Sep 21, 2023 | 13.74 | 13.74 | 13.55 | 13.59 | 12.78 | 5,300 |
Sep 20, 2023 | 13.90 | 13.92 | 13.86 | 13.90 | 13.06 | 13,100 |
Sep 19, 2023 | 13.89 | 13.99 | 13.85 | 13.95 | 13.11 | 32,000 |
Sep 18, 2023 | 14.13 | 14.13 | 13.86 | 14.02 | 13.18 | 13,200 |
Sep 15, 2023 | 14.19 | 14.32 | 14.15 | 14.15 | 13.30 | 10,300 |
Sep 14, 2023 | 14.25 | 14.36 | 14.20 | 14.25 | 13.40 | 10,700 |
Sep 13, 2023 | 14.29 | 14.41 | 14.18 | 14.35 | 13.49 | 10,200 |
Sep 12, 2023 | 14.30 | 14.36 | 14.18 | 14.22 | 13.37 | 17,100 |
Sep 11, 2023 | 14.38 | 14.38 | 14.21 | 14.22 | 13.37 | 5,300 |
Sep 8, 2023 | 14.41 | 14.45 | 14.21 | 14.38 | 13.52 | 2,100 |
Sep 7, 2023 | 14.20 | 14.39 | 14.20 | 14.27 | 13.42 | 12,600 |
Sep 6, 2023 | 14.54 | 14.54 | 14.30 | 14.40 | 13.54 | 7,700 |
Sep 5, 2023 | 14.72 | 14.72 | 14.40 | 14.56 | 13.69 | 10,700 |
Sep 1, 2023 | 14.62 | 15.00 | 14.49 | 14.85 | 13.96 | 11,200 |
Aug 31, 2023 | 0.40 Dividend | |||||
Aug 31, 2023 | 14.43 | 14.98 | 14.24 | 14.98 | 14.08 | 63,700 |
Aug 30, 2023 | 14.34 | 14.69 | 14.31 | 14.69 | 13.44 | 5,800 |
Aug 29, 2023 | 14.22 | 14.70 | 14.22 | 14.68 | 13.43 | 10,200 |
Aug 28, 2023 | 14.00 | 14.24 | 13.85 | 14.24 | 13.02 | 17,000 |
Aug 25, 2023 | 13.81 | 13.89 | 13.74 | 13.75 | 12.58 | 8,900 |
Aug 24, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 12.62 | 500 |
Aug 23, 2023 | 13.87 | 14.01 | 13.75 | 13.82 | 12.64 | 2,900 |
Aug 22, 2023 | 13.59 | 13.85 | 13.59 | 13.81 | 12.63 | 8,100 |
Aug 21, 2023 | 13.50 | 13.70 | 13.45 | 13.63 | 12.47 | 15,300 |
Aug 18, 2023 | 13.56 | 13.85 | 13.33 | 13.35 | 12.21 | 11,500 |
Aug 17, 2023 | 13.84 | 13.98 | 13.55 | 13.55 | 12.39 | 15,000 |
Aug 16, 2023 | 13.98 | 13.98 | 13.84 | 13.95 | 12.76 | 19,700 |
Aug 15, 2023 | 14.13 | 14.42 | 13.84 | 13.86 | 12.68 | 16,700 |
Aug 14, 2023 | 14.44 | 14.45 | 14.12 | 14.13 | 12.92 | 11,200 |
Aug 11, 2023 | 14.24 | 14.48 | 14.24 | 14.40 | 13.18 | 9,700 |
Aug 10, 2023 | 14.19 | 14.37 | 14.17 | 14.24 | 13.02 | 7,000 |
Aug 9, 2023 | 14.10 | 14.23 | 14.05 | 14.17 | 12.96 | 5,300 |
Aug 8, 2023 | 14.24 | 14.25 | 14.00 | 14.00 | 12.80 | 3,200 |
Aug 7, 2023 | 14.00 | 14.36 | 13.96 | 14.31 | 13.09 | 9,300 |
Aug 4, 2023 | 13.85 | 13.91 | 13.75 | 13.90 | 12.71 | 8,200 |
Aug 3, 2023 | 13.80 | 14.10 | 13.55 | 13.85 | 12.67 | 7,400 |
Aug 2, 2023 | 14.37 | 14.37 | 13.86 | 13.86 | 12.68 | 14,700 |
Aug 1, 2023 | 14.55 | 14.65 | 14.48 | 14.48 | 13.24 | 5,200 |
Jul 31, 2023 | 14.53 | 14.87 | 14.53 | 14.62 | 13.37 | 9,400 |
Jul 28, 2023 | 14.67 | 14.77 | 14.51 | 14.52 | 13.28 | 11,900 |
Jul 27, 2023 | 14.75 | 14.88 | 14.70 | 14.75 | 13.49 | 4,800 |
Jul 26, 2023 | 14.64 | 14.84 | 14.64 | 14.81 | 13.54 | 14,100 |
Jul 25, 2023 | 14.80 | 14.80 | 14.66 | 14.76 | 13.50 | 5,500 |
Jul 24, 2023 | 14.82 | 14.93 | 14.73 | 14.75 | 13.49 | 13,900 |
Jul 21, 2023 | 14.81 | 14.83 | 14.70 | 14.83 | 13.56 | 3,500 |
Jul 20, 2023 | 14.70 | 14.94 | 14.65 | 14.94 | 13.66 | 9,800 |
Jul 19, 2023 | 14.65 | 14.94 | 14.56 | 14.87 | 13.60 | 12,800 |
Jul 18, 2023 | 14.62 | 14.84 | 14.57 | 14.71 | 13.45 | 11,000 |
Jul 17, 2023 | 14.65 | 14.87 | 14.50 | 14.81 | 13.55 | 8,800 |
Jul 14, 2023 | 14.80 | 14.91 | 14.75 | 14.84 | 13.57 | 5,700 |
Jul 13, 2023 | 14.64 | 14.90 | 14.50 | 14.90 | 13.63 | 5,600 |
Jul 12, 2023 | 14.37 | 14.84 | 14.18 | 14.79 | 13.53 | 21,500 |
Jul 11, 2023 | 14.00 | 14.51 | 13.98 | 14.51 | 13.27 | 19,200 |
Jul 10, 2023 | 13.74 | 14.22 | 13.74 | 13.78 | 12.60 | 9,600 |
Jul 7, 2023 | 13.92 | 14.09 | 13.73 | 13.85 | 12.67 | 18,600 |
Jul 6, 2023 | 14.03 | 14.14 | 13.65 | 13.93 | 12.74 | 12,300 |
Jul 5, 2023 | 14.01 | 14.34 | 14.01 | 14.24 | 13.02 | 36,300 |
Jul 3, 2023 | 13.57 | 14.34 | 13.57 | 14.23 | 13.02 | 24,600 |
Jun 30, 2023 | 13.18 | 14.00 | 13.18 | 13.61 | 12.45 | 193,800 |
Jun 29, 2023 | 13.21 | 13.40 | 13.14 | 13.20 | 12.07 | 100,900 |
Jun 28, 2023 | 13.43 | 13.43 | 13.12 | 13.39 | 12.25 | 55,800 |
Jun 27, 2023 | 13.36 | 13.57 | 13.35 | 13.43 | 12.29 | 20,900 |
Jun 26, 2023 | 13.35 | 13.58 | 13.35 | 13.44 | 12.29 | 8,800 |
Jun 23, 2023 | 13.50 | 13.50 | 13.25 | 13.25 | 12.12 | 15,500 |
Jun 22, 2023 | 13.40 | 13.55 | 13.40 | 13.48 | 12.33 | 11,700 |
Jun 21, 2023 | 13.14 | 13.58 | 13.14 | 13.44 | 12.29 | 10,100 |
Jun 20, 2023 | 13.40 | 13.40 | 13.23 | 13.23 | 12.10 | 12,600 |
Jun 16, 2023 | 13.59 | 13.79 | 13.17 | 13.35 | 12.21 | 17,500 |
Jun 15, 2023 | 13.59 | 13.79 | 13.38 | 13.38 | 12.24 | 5,500 |
Jun 14, 2023 | 13.60 | 13.84 | 13.38 | 13.38 | 12.23 | 16,600 |
Jun 13, 2023 | 13.57 | 13.59 | 13.45 | 13.45 | 12.30 | 16,600 |
Jun 12, 2023 | 13.66 | 13.80 | 13.45 | 13.48 | 12.33 | 16,400 |
Jun 9, 2023 | 13.76 | 13.89 | 13.51 | 13.51 | 12.36 | 5,900 |
Jun 8, 2023 | 13.72 | 13.76 | 13.60 | 13.76 | 12.59 | 6,800 |
Jun 7, 2023 | 13.74 | 13.74 | 13.43 | 13.60 | 12.44 | 9,100 |
Jun 6, 2023 | 13.66 | 13.74 | 13.60 | 13.69 | 12.52 | 7,300 |
Jun 5, 2023 | 13.75 | 13.75 | 13.50 | 13.65 | 12.48 | 9,000 |
Jun 2, 2023 | 13.60 | 13.80 | 13.36 | 13.80 | 12.62 | 15,000 |
Jun 1, 2023 | 13.58 | 13.80 | 13.54 | 13.70 | 12.53 | 13,000 |
May 31, 2023 | 0.40 Dividend | |||||
May 31, 2023 | 13.54 | 13.97 | 13.36 | 13.69 | 12.52 | 85,700 |
May 30, 2023 | 13.96 | 13.96 | 13.74 | 13.85 | 12.30 | 6,700 |
May 26, 2023 | 13.32 | 14.00 | 13.32 | 13.62 | 12.10 | 8,400 |
May 25, 2023 | 13.14 | 14.15 | 13.14 | 13.80 | 12.26 | 20,600 |
May 24, 2023 | 14.22 | 14.22 | 13.73 | 14.06 | 12.49 | 15,000 |
May 23, 2023 | 13.93 | 14.26 | 13.91 | 14.12 | 12.54 | 22,600 |
May 22, 2023 | 13.65 | 14.10 | 13.40 | 13.80 | 12.26 | 18,500 |
May 19, 2023 | 13.50 | 13.98 | 13.02 | 13.74 | 12.21 | 44,500 |
May 18, 2023 | 13.49 | 13.49 | 12.99 | 13.25 | 11.77 | 24,000 |
May 17, 2023 | 12.95 | 13.15 | 12.51 | 13.10 | 11.64 | 32,700 |
May 16, 2023 | 12.52 | 12.95 | 12.52 | 12.69 | 11.27 | 20,100 |
May 15, 2023 | 12.64 | 12.78 | 12.45 | 12.74 | 11.32 | 11,100 |
May 12, 2023 | 12.40 | 12.66 | 12.25 | 12.45 | 11.06 | 11,600 |
May 11, 2023 | 12.40 | 12.57 | 12.20 | 12.44 | 11.05 | 15,200 |
May 10, 2023 | 12.31 | 12.51 | 12.25 | 12.29 | 10.92 | 65,100 |
May 9, 2023 | 12.50 | 12.57 | 12.26 | 12.31 | 10.93 | 31,000 |
May 8, 2023 | 12.50 | 12.68 | 12.50 | 12.56 | 11.16 | 31,800 |
May 5, 2023 | 12.75 | 12.75 | 12.50 | 12.55 | 11.15 | 14,000 |
May 4, 2023 | 12.95 | 12.95 | 12.45 | 12.45 | 11.06 | 36,500 |
May 3, 2023 | 13.19 | 13.25 | 12.81 | 12.81 | 11.38 | 15,300 |
May 2, 2023 | 13.47 | 13.78 | 13.13 | 13.27 | 11.78 | 25,700 |
May 1, 2023 | 13.60 | 13.88 | 13.44 | 13.56 | 12.05 | 13,400 |
Apr 28, 2023 | 13.50 | 13.88 | 13.49 | 13.88 | 12.33 | 44,100 |
Apr 27, 2023 | 13.50 | 13.65 | 13.46 | 13.50 | 11.99 | 12,900 |
Related Tickers
DBRG-PH DigitalBridge Group, Inc.
22.43
+0.22%
DBRG-PI DigitalBridge Group, Inc.
22.18
-0.85%
DBRG-PJ DigitalBridge Group, Inc.
22.36
-1.02%
BPO-PA.TO Brookfield Office Properties Inc.
13.60
+0.22%
BPO-PT.TO Brookfield Office Properties Inc
14.68
-0.47%
TCI Transcontinental Realty Investors, Inc.
28.96
-0.82%
BPO-PE.TO Brookfield Office Properties Inc
13.35
+1.06%
NXLV.V NexLiving Communities Inc.
2.0000
+8.11%
SBO.OL Selvaag Bolig ASA
34.10
+1.79%
CWK Cushman & Wakefield plc
9.72
+1.57%