BPY - Brookfield Property Partners L.P.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 202011.0611.0610.5610.6210.622,168,100
28 May 20200.333 Dividend
27 May 202010.6511.1910.4811.1510.823,340,700
26 May 20209.9010.399.9010.3810.073,546,900
22 May 20209.409.459.229.309.021,698,600
21 May 20209.439.669.329.439.151,464,400
20 May 20209.569.729.369.449.161,733,200
19 May 20209.569.589.149.429.142,037,700
18 May 20209.239.699.159.659.362,116,700
15 May 20208.909.088.688.788.521,671,100
14 May 20208.428.988.028.978.703,280,400
13 May 20209.009.008.518.558.293,198,700
12 May 20209.389.538.918.948.672,043,000
11 May 20209.359.619.199.339.052,102,200
08 May 20209.519.619.179.399.112,632,400
07 May 20208.759.028.668.958.681,683,600
06 May 20208.908.938.488.508.252,099,000
05 May 20209.239.358.768.808.541,483,300
04 May 20208.719.028.618.968.692,417,900
01 May 20209.019.078.728.978.702,166,100
30 Apr 20209.959.989.269.369.083,010,400
29 Apr 20209.5510.249.5510.029.724,160,300
28 Apr 20209.179.568.969.248.962,950,300
27 Apr 20208.328.878.228.858.593,178,000
24 Apr 20208.408.518.108.247.992,463,000
23 Apr 20208.318.528.238.358.102,843,600
22 Apr 20208.758.788.238.247.992,964,100
21 Apr 20208.999.078.478.478.224,773,500
20 Apr 20209.329.529.039.148.872,857,400
17 Apr 20209.629.659.269.529.242,858,100
16 Apr 20209.419.448.828.968.692,959,700
15 Apr 20209.859.959.239.289.003,195,500
14 Apr 202010.6910.9110.2310.299.982,645,800
13 Apr 202010.4810.489.2910.039.733,444,700
09 Apr 20209.8311.279.8310.3210.014,793,300
08 Apr 20208.929.888.749.819.525,144,200
07 Apr 20208.899.418.438.668.407,011,000
06 Apr 20207.858.597.768.247.995,257,800
03 Apr 20207.747.837.107.327.104,691,400
02 Apr 20207.387.887.357.607.373,564,500
01 Apr 20207.897.907.187.427.205,851,500
31 Mar 20208.378.567.898.067.825,652,900
30 Mar 20208.768.878.058.408.153,395,700
27 Mar 20209.209.318.508.758.495,357,500
26 Mar 20209.1410.258.779.359.078,095,000
25 Mar 20208.259.247.668.868.6015,686,200
24 Mar 20208.148.387.597.647.416,156,500
23 Mar 20208.808.807.117.257.036,766,000
20 Mar 20209.429.428.498.608.347,162,100
19 Mar 20208.378.897.958.738.475,092,200
18 Mar 202010.1610.168.028.418.166,511,800
17 Mar 202011.6111.7310.6510.7310.414,402,300
16 Mar 202012.3312.7511.3911.4111.073,735,600
13 Mar 202012.9913.6512.4113.6513.245,207,300
12 Mar 202013.5813.8011.8812.0011.648,020,500
11 Mar 202015.3916.2514.0314.2913.866,727,300
10 Mar 202016.0016.0915.0915.7915.323,819,500
09 Mar 202016.0116.0115.2415.2714.814,312,400
06 Mar 202016.9617.1116.6216.8216.323,217,900
05 Mar 202017.0517.4717.0117.4016.882,413,600
04 Mar 202017.1417.4717.0617.4416.921,467,100
03 Mar 202017.2317.4216.7916.8016.303,126,000
02 Mar 202016.4017.1116.3217.1016.592,358,700
28 Feb 202016.3116.4515.7816.3215.836,837,200
27 Feb 202017.2517.2516.2116.6816.184,968,900
27 Feb 20200.333 Dividend
26 Feb 202017.9218.0117.5317.6916.843,136,500
25 Feb 202018.4718.5117.6617.8016.943,060,300
24 Feb 202018.4018.5018.2718.4517.562,178,400
21 Feb 202018.6818.7918.5418.6717.771,085,500
20 Feb 202018.5218.7818.5218.7517.851,336,100
19 Feb 202018.4518.6318.4318.5217.631,201,900
18 Feb 202018.5018.5918.3918.4417.551,366,000
14 Feb 202018.5618.6418.3418.3717.491,142,800
13 Feb 202018.3018.6218.2518.5717.681,242,400
12 Feb 202018.2818.3918.2418.3117.431,558,900
11 Feb 202018.3818.4218.1818.2117.331,194,100
10 Feb 202018.2818.4618.2118.2317.351,406,500
07 Feb 202018.5818.6518.2518.2517.371,515,000
06 Feb 202018.7918.8818.6118.6217.721,253,700
05 Feb 202019.0019.1318.6318.7317.831,334,100
04 Feb 202018.7518.9918.5318.8517.941,750,900
03 Feb 202018.5418.7818.4418.6217.721,345,800
31 Jan 202018.7618.7618.4818.5317.641,232,100
30 Jan 202018.8718.9818.7718.8217.911,344,100
29 Jan 202019.1219.2419.0019.0018.09502,400
28 Jan 202018.9519.2718.9219.1418.22806,700
27 Jan 202019.0419.0918.7318.9318.021,650,800
24 Jan 202019.3719.5519.1719.1818.26948,600
23 Jan 202019.5119.6219.2619.3618.432,889,300
22 Jan 202020.0620.1319.5519.5618.621,731,900
21 Jan 202019.9120.0919.7319.9919.032,517,800
17 Jan 202019.6919.9319.6519.8618.902,671,500
16 Jan 202019.0519.2318.9319.2018.281,221,800
15 Jan 202018.7219.0318.6819.0118.101,521,300
14 Jan 202018.5418.6818.4718.6617.76971,100
13 Jan 202018.2018.5418.2018.5317.641,339,000
10 Jan 202018.2918.3418.1918.2017.32682,700
09 Jan 202018.3018.3018.1418.2617.38984,800
08 Jan 202018.3118.3118.2018.2317.351,715,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more