BPY - Brookfield Property Partners L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201920.3920.4720.2020.2520.251,021,700
Mar 21, 201919.8220.5019.8120.4020.403,481,500
Mar 20, 201919.9219.9919.8019.8519.85774,000
Mar 19, 201919.8720.0119.8119.9119.91921,000
Mar 18, 201919.9019.9319.7519.8619.86828,800
Mar 15, 201919.8619.9519.6919.8319.831,942,200
Mar 14, 201919.9220.0019.7819.8319.831,004,400
Mar 13, 201919.7919.9819.7719.9219.921,028,700
Mar 12, 201919.5119.7919.5119.6919.69909,200
Mar 11, 201919.2619.5719.2119.5119.511,580,200
Mar 08, 201919.4419.4519.0419.1819.181,202,600
Mar 07, 201919.4019.5219.3819.4519.451,621,600
Mar 06, 201919.3119.4519.3019.4119.41920,500
Mar 05, 201919.2519.4219.2319.4019.40984,000
Mar 04, 201919.2919.3419.1019.3019.30969,600
Mar 01, 201919.6419.7019.1719.1919.191,585,900
Feb 28, 201919.4619.7219.4019.6019.60954,700
Feb 27, 201919.5319.6419.4019.4419.441,381,900
Feb 27, 20190.33 Dividend
Feb 26, 201920.0420.0419.8019.8219.491,322,300
Feb 25, 201920.1120.1119.9319.9619.63678,800
Feb 22, 201919.8120.0619.8120.0019.671,045,700
Feb 21, 201919.9219.9219.6719.8119.481,312,800
Feb 20, 201919.9720.0319.8319.8919.56880,500
Feb 19, 201919.9420.0219.8620.0119.681,276,100
Feb 15, 201919.9520.0819.9420.0019.671,205,800
Feb 14, 201920.0620.0619.9419.9419.611,208,000
Feb 13, 201920.0020.1119.9520.0319.701,405,600
Feb 12, 201920.2420.2519.9720.0119.681,327,800
Feb 11, 201920.1220.3120.0320.0919.762,106,400
Feb 08, 201919.9620.0719.7119.9619.631,304,300
Feb 07, 201919.4319.8619.2019.7719.445,737,400
Feb 06, 201918.7018.8418.6318.7218.411,755,800
Feb 05, 201918.6618.8218.6118.6518.341,519,300
Feb 04, 201918.4018.5818.2518.5718.261,621,900
Feb 01, 201918.2818.3318.1318.2017.90854,600
Jan 31, 201917.9718.2717.8818.2017.901,367,400
Jan 30, 201917.6217.9517.6217.9517.651,946,800
Jan 29, 201917.7017.8117.5217.6117.32888,000
Jan 28, 201917.6517.7717.6517.7317.43990,000
Jan 25, 201917.6917.7817.6617.7617.461,373,300
Jan 24, 201917.3517.6017.2717.5817.29605,400
Jan 23, 201917.2517.4217.2517.3517.06776,800
Jan 22, 201917.4517.5017.2217.3017.011,094,200
Jan 18, 201917.6917.6917.4217.4517.162,308,900
Jan 17, 201917.5717.6317.4717.5917.301,045,400
Jan 16, 201917.6717.7917.5417.5717.28747,600
Jan 15, 201917.8017.8117.5517.6217.331,529,800
Jan 14, 201917.6317.8417.5917.7017.411,189,700
Jan 11, 201917.4017.6617.3117.5917.301,256,500
Jan 10, 201917.0417.4216.9117.4017.111,056,400
Jan 09, 201917.0617.1816.9417.0916.81966,400
Jan 08, 201917.4817.4916.8816.9616.681,549,000
Jan 07, 201917.1017.4517.0017.2116.921,491,900
Jan 04, 201916.8017.0716.7316.9516.672,375,300
Jan 03, 201916.2516.7216.2416.5516.271,931,200
Jan 02, 201916.1216.2015.8916.1515.881,382,600
Dec 31, 201816.3116.3315.7716.1215.852,171,800
Dec 28, 201815.7015.8415.6015.6715.411,152,900
Dec 27, 201815.2515.5715.1015.5315.271,437,500
Dec 26, 201815.1015.4714.9615.4515.191,376,100
Dec 24, 201815.2515.2815.0515.0514.801,682,200
Dec 21, 201815.2515.5415.2115.2515.001,930,000
Dec 20, 201815.4015.5015.0915.2414.993,598,300
Dec 19, 201815.8115.9815.3115.3615.102,143,600
Dec 18, 201815.8816.0515.7515.7915.531,807,300
Dec 17, 201816.5116.6215.7815.8115.552,721,500
Dec 14, 201816.6916.6916.4416.4916.221,887,700
Dec 13, 201816.7816.9216.6216.6316.352,328,200
Dec 12, 201816.9017.0016.7116.7716.492,024,600
Dec 11, 201816.8816.9816.7016.7616.482,245,600
Dec 10, 201817.1317.2016.4216.5716.293,782,100
Dec 07, 201817.4917.6017.1917.1916.901,935,900
Dec 06, 201817.5017.5017.1117.4917.201,525,100
Dec 04, 201817.5717.6917.3217.4117.121,834,200
Dec 03, 201818.0018.0017.4717.5817.291,560,800
Nov 30, 201817.5217.7217.4017.6617.373,003,800
Nov 29, 201817.8417.9217.3917.5017.212,478,700
Nov 29, 20180.315 Dividend
Nov 28, 201818.0118.1917.8718.0517.441,145,100
Nov 27, 201818.1518.1717.9817.9917.38822,500
Nov 26, 201818.5318.5718.0618.1017.491,204,400
Nov 23, 201818.0818.2718.0318.1417.531,182,300
Nov 21, 201817.9018.2017.8818.0617.452,049,800
Nov 20, 201818.0818.1817.6517.8917.292,588,700
Nov 19, 201818.4618.5618.2618.3217.701,205,200
Nov 16, 201818.4718.6418.2618.4717.851,642,500
Nov 15, 201818.8018.8218.4318.5417.912,596,500
Nov 14, 201819.3119.3118.4518.7518.123,760,400
Nov 13, 201819.2519.4519.1119.2118.562,041,300
Nov 12, 201819.3619.4319.1619.1918.542,120,500
Nov 09, 201819.1319.5119.1119.3018.651,197,400
Nov 08, 201818.9519.2318.9519.1418.491,141,100
Nov 07, 201818.9819.0718.7218.9418.30659,900
Nov 06, 201818.7018.8418.6518.7118.08849,200
Nov 05, 201818.4018.8118.4018.7218.09732,900
Nov 02, 201818.8118.8118.3918.4617.841,688,900
Nov 01, 201819.2319.4718.7018.7318.102,158,200
Oct 31, 201819.3119.4119.2019.3118.661,149,300
Oct 30, 201818.9919.2218.8919.2218.571,537,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...