UK Markets open in 5 hrs 4 mins

Brookfield Property Partners L.P. (BPY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.21+0.07 (+0.46%)
At close: 4:00PM EST

15.30 +0.09 (0.59%)
After hours: 5:57PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202015.0815.3815.0615.2115.211,327,700
02 Dec 202015.3215.3215.0015.1415.141,305,800
01 Dec 202015.4715.6515.2615.2815.28817,100
30 Nov 202016.2016.2015.0015.2715.271,758,900
27 Nov 202016.3616.3816.0816.1816.18754,700
27 Nov 20200.333 Dividend
25 Nov 202016.5316.6516.2516.4916.161,190,400
24 Nov 202016.2616.7916.2316.5416.211,814,200
23 Nov 202016.0816.2915.7616.0115.691,446,700
20 Nov 202016.1116.1115.6915.7515.431,722,700
19 Nov 202016.3216.3516.0816.2015.87935,700
18 Nov 202016.5116.9316.3516.4416.112,142,700
17 Nov 202015.5616.4615.4516.4116.081,700,500
16 Nov 202015.7515.8915.3215.7415.421,645,500
13 Nov 202014.9415.3014.9415.2914.981,004,600
12 Nov 202015.1015.1714.6514.9014.601,563,100
11 Nov 202015.1815.2114.9715.2014.89955,200
10 Nov 202014.8515.2614.8515.1714.862,333,000
09 Nov 202014.8515.3214.2515.0014.704,715,800
06 Nov 202014.7214.8713.9614.0513.772,693,300
05 Nov 202014.6715.0814.6714.7614.461,405,600
04 Nov 202014.3314.7814.1914.5814.291,401,200
03 Nov 202014.0014.6214.0014.4814.191,108,200
02 Nov 202014.0014.0713.8213.9613.681,378,900
30 Oct 202014.0314.4213.7513.8913.611,663,500
29 Oct 202013.6514.2613.6114.1913.901,784,500
28 Oct 202013.4313.8213.3613.6513.372,006,500
27 Oct 202014.2414.3513.7413.8613.581,794,100
26 Oct 202014.2114.3314.0014.2813.992,274,200
23 Oct 202014.4914.5414.2014.4514.162,099,200
22 Oct 202014.0014.4214.0014.3514.061,423,700
21 Oct 202013.8214.1113.7014.0413.763,108,200
20 Oct 202013.1913.8213.1913.7213.441,352,400
19 Oct 202013.0313.5413.0113.1312.861,289,300
16 Oct 202012.8413.0412.6412.8812.621,115,100
15 Oct 202013.0013.0612.8512.8612.601,573,300
14 Oct 202013.3013.3413.0313.1312.861,607,200
13 Oct 202013.5913.6813.1013.1012.841,567,700
12 Oct 202013.7714.0713.5813.5913.321,805,600
09 Oct 202014.0014.0613.7213.7813.502,382,900
08 Oct 202013.6113.9813.6113.8813.602,372,400
07 Oct 202012.9013.5612.9013.5313.263,026,200
06 Oct 202013.1113.3612.8212.8612.603,199,600
05 Oct 202013.1113.3512.8313.0512.792,768,900
02 Oct 202012.2513.0212.1512.9112.652,513,600
01 Oct 202012.1312.6512.0712.6512.393,239,400
30 Sep 202011.7712.2111.7712.0311.793,366,100
29 Sep 202011.7011.9511.6911.7311.492,302,800
28 Sep 202011.3212.0011.3211.7311.492,584,600
25 Sep 202010.9811.3410.9511.2010.972,944,000
24 Sep 202010.6411.2310.6310.9910.773,134,000
23 Sep 202010.8111.1110.6910.7010.482,731,700
22 Sep 202010.8011.1210.7910.7910.572,291,300
21 Sep 202011.2511.2610.7010.7010.483,423,200
18 Sep 202011.7811.8711.4011.4511.222,382,200
17 Sep 202011.7011.8811.5111.7511.512,337,900
16 Sep 202011.4212.0111.3711.7511.512,754,100
15 Sep 202010.9811.4810.9011.3211.093,071,600
14 Sep 202010.6610.9810.5410.8010.581,631,100
11 Sep 202010.8110.8110.4610.4810.272,555,400
10 Sep 202011.1011.1710.7510.7510.532,288,400
09 Sep 202011.1711.1711.0111.0110.791,913,500
08 Sep 202011.1511.1810.9710.9810.761,674,600
04 Sep 202011.2811.3811.0111.2411.012,379,400
03 Sep 202011.5211.6111.2011.2611.031,867,900
02 Sep 202011.6111.6311.4111.4611.232,068,000
01 Sep 202011.5411.6211.4611.6011.371,504,000
31 Aug 202011.9011.9011.3511.6011.373,625,200
28 Aug 202011.9611.9711.7711.9011.662,865,500
28 Aug 20200.333 Dividend
27 Aug 202012.1012.2912.1012.1611.593,547,300
26 Aug 202012.0512.1512.0112.1511.582,612,700
25 Aug 202012.0512.0911.9312.0511.482,458,500
24 Aug 202011.9512.0211.8812.0111.451,712,800
21 Aug 202011.8311.9411.8111.8511.291,638,400
20 Aug 202011.8512.0111.7611.9111.351,269,500
19 Aug 202011.9812.0211.8711.9011.341,797,200
18 Aug 202012.0212.0911.8911.9111.351,775,200
17 Aug 202012.0812.0911.9912.0111.452,022,500
14 Aug 202011.9912.1111.9112.0411.471,136,100
13 Aug 202012.1312.1611.9612.0211.452,841,400
12 Aug 202012.1912.2512.0312.1511.582,762,800
11 Aug 202012.0812.2511.9311.9911.433,552,900
10 Aug 202011.7511.9811.7511.9711.412,461,900
07 Aug 202011.4811.7511.3411.7511.201,415,000
06 Aug 202011.6011.6911.4511.4910.951,874,600
05 Aug 202011.6511.6811.5111.6111.061,743,100
04 Aug 202011.3011.6011.2211.5611.021,784,700
03 Aug 202011.2011.3411.1111.3110.781,496,700
31 Jul 202011.5611.6211.1611.1910.662,065,600
30 Jul 202011.3911.6811.3311.5511.012,867,100
29 Jul 202011.3311.6311.3011.6211.071,631,800
28 Jul 202011.1411.3511.0411.3110.782,175,400
27 Jul 202011.0911.1910.9811.1910.661,660,500
24 Jul 202011.0111.1610.9511.0510.532,364,200
23 Jul 202011.0911.1611.0011.0810.562,038,900
22 Jul 202011.0611.2311.0611.1210.601,189,400
21 Jul 202011.1911.3011.0911.0910.571,440,200
20 Jul 202011.1911.2511.0511.0810.561,178,800
17 Jul 202011.1811.2611.0511.1810.651,259,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...