NasdaqGS - Delayed Quote USD

Brookfield Property Partners L.P. (BPYPP)

Compare
17.15 -0.01 (-0.06%)
At close: October 28 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 17.19 17.19 16.91 17.15 17.15 5,800
Oct 25, 2024 17.00 17.10 16.90 17.10 17.10 4,100
Oct 24, 2024 16.93 17.10 16.80 17.08 17.08 11,200
Oct 23, 2024 16.90 16.99 16.77 16.85 16.85 13,600
Oct 22, 2024 17.14 17.53 16.72 17.01 17.01 16,900
Oct 21, 2024 17.45 17.56 17.05 17.14 17.14 19,000
Oct 18, 2024 17.50 17.50 17.09 17.45 17.45 15,400
Oct 17, 2024 17.56 17.56 17.25 17.38 17.38 10,000
Oct 16, 2024 17.47 17.71 17.34 17.41 17.41 13,400
Oct 15, 2024 17.53 17.67 17.30 17.65 17.65 12,600
Oct 14, 2024 17.50 17.52 17.00 17.42 17.42 10,700
Oct 11, 2024 17.53 17.56 17.00 17.30 17.30 8,100
Oct 10, 2024 17.65 17.74 17.30 17.30 17.30 8,800
Oct 9, 2024 17.70 17.93 17.60 17.60 17.60 5,500
Oct 8, 2024 17.94 17.99 17.50 17.67 17.67 9,200
Oct 7, 2024 18.16 18.20 17.64 17.93 17.93 25,200
Oct 4, 2024 17.57 18.19 17.57 17.99 17.99 25,800
Oct 3, 2024 17.60 17.75 17.25 17.75 17.75 12,200
Oct 2, 2024 17.85 17.90 17.64 17.64 17.64 20,700
Oct 1, 2024 17.08 17.90 17.06 17.75 17.75 66,900
Sep 30, 2024 17.32 17.42 16.71 17.30 17.30 29,000
Sep 27, 2024 17.11 17.38 16.75 17.32 17.32 31,300
Sep 26, 2024 16.99 17.00 16.66 16.84 16.84 17,200
Sep 25, 2024 16.37 17.24 16.37 16.99 16.99 32,100
Sep 24, 2024 16.17 16.23 16.10 16.23 16.23 8,800
Sep 23, 2024 16.30 16.48 15.99 16.23 16.23 10,500
Sep 20, 2024 16.50 17.05 16.21 16.21 16.21 18,000
Sep 19, 2024 15.12 16.44 15.12 16.33 16.33 70,000
Sep 18, 2024 14.70 15.00 14.65 14.96 14.96 26,100
Sep 17, 2024 14.95 14.95 14.58 14.71 14.71 45,200
Sep 16, 2024 14.71 15.00 14.67 14.80 14.80 36,400
Sep 13, 2024 14.60 14.80 14.59 14.67 14.67 23,400
Sep 12, 2024 14.40 14.65 14.40 14.61 14.61 8,400
Sep 11, 2024 14.40 14.55 14.34 14.40 14.40 13,600
Sep 10, 2024 14.48 14.73 14.24 14.46 14.46 13,400
Sep 9, 2024 14.42 14.42 13.91 14.33 14.33 23,600
Sep 6, 2024 14.69 14.82 14.06 14.28 14.28 65,900
Sep 5, 2024 14.88 14.89 14.69 14.79 14.79 24,700
Sep 4, 2024 14.71 14.77 14.70 14.75 14.75 8,500
Sep 3, 2024 0.41 Dividend
Sep 3, 2024 15.03 15.04 14.70 14.78 14.78 15,300
Aug 30, 2024 15.13 15.44 15.00 15.15 14.74 17,200
Aug 29, 2024 15.05 15.20 14.98 14.98 14.58 16,200
Aug 28, 2024 15.07 15.07 14.97 15.00 14.60 9,500
Aug 27, 2024 14.99 15.15 14.96 15.07 14.67 8,800
Aug 26, 2024 15.05 15.15 15.00 15.05 14.65 14,900
Aug 23, 2024 15.02 15.05 14.91 15.00 14.60 19,900
Aug 22, 2024 14.90 15.04 14.71 14.99 14.59 7,200
Aug 21, 2024 15.04 15.04 14.70 15.00 14.60 14,100
Aug 20, 2024 14.99 14.99 14.80 14.92 14.52 13,300
Aug 19, 2024 14.68 14.99 14.68 14.85 14.45 10,200
Aug 16, 2024 14.90 14.91 14.65 14.65 14.26 7,700
Aug 15, 2024 14.75 14.81 14.62 14.77 14.37 6,100
Aug 14, 2024 14.91 15.00 14.63 14.66 14.27 18,600
Aug 13, 2024 14.85 14.97 14.73 14.85 14.45 17,200
Aug 12, 2024 14.73 14.89 14.73 14.87 14.47 6,600
Aug 9, 2024 14.77 14.81 14.64 14.64 14.25 5,300
Aug 8, 2024 14.88 14.88 14.58 14.72 14.32 8,200
Aug 7, 2024 14.67 14.89 14.65 14.86 14.46 10,800
Aug 6, 2024 14.57 14.82 14.45 14.69 14.30 6,300
Aug 5, 2024 14.75 14.75 14.43 14.65 14.26 9,900
Aug 2, 2024 15.11 15.11 14.75 14.75 14.35 12,100
Aug 1, 2024 14.95 15.49 14.95 15.22 14.81 33,100
Jul 31, 2024 14.86 15.24 14.77 15.00 14.60 23,100
Jul 30, 2024 14.90 15.23 14.90 15.00 14.60 21,900
Jul 29, 2024 14.56 14.90 14.56 14.83 14.43 13,600
Jul 26, 2024 14.87 15.01 14.72 14.89 14.49 7,100
Jul 25, 2024 15.00 15.19 14.65 14.65 14.26 15,800
Jul 24, 2024 15.05 15.14 14.94 14.94 14.53 6,700
Jul 23, 2024 15.00 15.09 14.95 15.05 14.65 21,600
Jul 22, 2024 14.73 14.92 14.73 14.90 14.50 23,200
Jul 19, 2024 14.50 14.64 14.50 14.52 14.13 1,500
Jul 18, 2024 14.88 14.88 14.50 14.50 14.11 11,000
Jul 17, 2024 14.80 14.86 14.65 14.77 14.37 5,100
Jul 16, 2024 14.88 14.88 14.70 14.82 14.42 7,200
Jul 15, 2024 14.75 14.88 14.70 14.78 14.38 13,700
Jul 12, 2024 14.51 14.84 14.51 14.80 14.40 10,700
Jul 11, 2024 14.38 14.67 14.38 14.60 14.21 5,800
Jul 10, 2024 14.43 14.54 14.26 14.38 13.99 15,100
Jul 9, 2024 14.52 14.67 14.44 14.45 14.06 15,000
Jul 8, 2024 14.82 14.82 14.65 14.65 14.26 5,200
Jul 5, 2024 14.60 14.70 14.53 14.67 14.28 4,800
Jul 3, 2024 14.63 14.77 14.27 14.59 14.20 9,800
Jul 2, 2024 14.50 14.55 14.36 14.55 14.16 5,400
Jul 1, 2024 14.44 14.71 14.21 14.21 13.83 7,700
Jun 28, 2024 14.29 14.88 14.15 14.20 13.82 19,200
Jun 27, 2024 14.51 14.51 14.30 14.30 13.92 5,800
Jun 26, 2024 14.52 14.72 14.48 14.55 14.16 7,600
Jun 25, 2024 14.74 14.78 14.52 14.54 14.15 5,500
Jun 24, 2024 14.56 14.70 14.51 14.66 14.27 9,700
Jun 21, 2024 14.72 14.72 14.49 14.54 14.15 2,800
Jun 20, 2024 14.76 14.76 14.50 14.60 14.21 13,700
Jun 18, 2024 14.60 14.78 14.50 14.58 14.19 8,900
Jun 17, 2024 14.70 14.70 14.48 14.55 14.16 5,700
Jun 14, 2024 14.56 14.70 14.52 14.64 14.25 4,700
Jun 13, 2024 14.97 15.50 14.75 14.86 14.47 21,500
Jun 12, 2024 14.48 14.79 14.30 14.59 14.20 17,000
Jun 11, 2024 14.51 14.54 14.30 14.36 13.98 9,600
Jun 10, 2024 14.93 14.98 14.44 14.44 14.05 12,300
Jun 7, 2024 14.81 14.81 14.58 14.75 14.35 8,900
Jun 6, 2024 14.82 14.90 14.71 14.80 14.40 7,900
Jun 5, 2024 14.50 14.68 14.23 14.61 14.22 9,700
Jun 4, 2024 14.77 14.77 14.43 14.55 14.16 6,900
Jun 3, 2024 0.41 Dividend
Jun 3, 2024 14.90 14.93 14.52 14.61 14.22 6,600
May 31, 2024 14.71 15.20 14.71 14.95 14.15 17,200
May 30, 2024 14.46 14.89 14.46 14.68 13.90 5,400
May 29, 2024 14.70 14.70 14.37 14.55 13.78 6,300
May 28, 2024 14.69 15.00 14.50 14.70 13.92 14,700
May 24, 2024 14.29 14.69 14.28 14.69 13.91 13,600
May 23, 2024 14.59 14.72 14.20 14.22 13.46 14,300
May 22, 2024 14.70 14.71 14.37 14.40 13.64 14,000
May 21, 2024 14.78 14.78 14.30 14.33 13.57 14,600
May 20, 2024 14.28 14.61 14.25 14.52 13.75 25,000
May 17, 2024 14.39 14.40 14.19 14.28 13.52 4,900
May 16, 2024 14.22 14.54 14.20 14.33 13.57 10,300
May 15, 2024 14.29 14.48 14.25 14.46 13.69 10,000
May 14, 2024 14.10 14.40 13.98 14.13 13.38 14,800
May 13, 2024 13.76 14.24 13.76 14.10 13.35 20,000
May 10, 2024 14.05 14.23 13.90 14.20 13.44 5,800
May 9, 2024 13.98 14.24 13.88 13.95 13.21 41,900
May 8, 2024 14.14 14.48 13.54 14.24 13.48 64,800
May 7, 2024 15.33 15.35 14.10 14.32 13.56 64,100
May 6, 2024 15.62 15.62 14.90 15.21 14.40 15,200
May 3, 2024 15.23 15.50 14.90 15.06 14.26 8,800
May 2, 2024 15.11 15.31 14.95 14.97 14.17 5,600
May 1, 2024 14.70 15.07 14.69 14.95 14.15 10,500
Apr 30, 2024 14.91 14.91 14.55 14.55 13.78 8,700
Apr 29, 2024 14.51 14.96 14.51 14.81 14.02 8,600
Apr 26, 2024 14.50 14.90 14.50 14.64 13.86 6,500
Apr 25, 2024 14.42 14.50 14.25 14.49 13.72 12,400
Apr 24, 2024 14.55 14.60 14.35 14.48 13.70 3,900
Apr 23, 2024 14.68 14.68 14.45 14.55 13.77 3,000
Apr 22, 2024 14.08 14.53 14.08 14.52 13.75 15,200
Apr 19, 2024 14.12 14.29 14.11 14.11 13.36 19,900
Apr 18, 2024 14.58 14.59 14.27 14.30 13.54 6,200
Apr 17, 2024 14.58 14.65 14.45 14.48 13.71 8,700
Apr 16, 2024 14.19 14.59 14.15 14.45 13.68 8,600
Apr 15, 2024 14.70 14.70 14.18 14.18 13.43 14,500
Apr 12, 2024 14.94 14.94 14.75 14.77 13.98 11,500
Apr 11, 2024 15.05 15.07 14.70 14.82 14.03 7,900
Apr 10, 2024 15.38 15.62 14.87 15.05 14.25 16,900
Apr 9, 2024 15.57 15.70 15.53 15.55 14.72 13,700
Apr 8, 2024 15.50 15.74 15.43 15.65 14.82 9,000
Apr 5, 2024 15.60 15.97 15.55 15.55 14.72 21,100
Apr 4, 2024 15.82 15.82 15.68 15.73 14.89 17,100
Apr 3, 2024 15.84 15.91 15.68 15.80 14.96 14,800
Apr 2, 2024 15.99 15.99 15.75 15.87 15.03 31,700
Apr 1, 2024 15.61 15.85 15.39 15.85 15.01 20,500
Mar 28, 2024 15.15 15.75 14.98 15.75 14.91 167,300
Mar 27, 2024 14.81 15.19 14.70 15.14 14.33 37,800
Mar 26, 2024 14.68 14.77 14.46 14.70 13.92 39,100
Mar 25, 2024 14.46 14.60 14.40 14.59 13.81 92,200
Mar 22, 2024 14.56 14.64 14.36 14.46 13.69 26,900
Mar 21, 2024 14.38 14.65 14.27 14.47 13.70 37,100
Mar 20, 2024 14.47 14.49 14.26 14.40 13.63 31,900
Mar 19, 2024 14.23 14.54 14.21 14.41 13.64 31,000
Mar 18, 2024 14.20 14.48 14.16 14.26 13.50 27,800
Mar 15, 2024 14.15 14.30 14.11 14.20 13.44 18,900
Mar 14, 2024 14.13 14.20 13.98 14.15 13.39 28,100
Mar 13, 2024 13.93 14.21 13.93 14.11 13.36 68,000
Mar 12, 2024 13.75 14.08 13.75 14.00 13.25 14,100
Mar 11, 2024 13.57 14.03 13.52 13.79 13.06 22,900
Mar 8, 2024 13.40 13.75 13.40 13.71 12.98 24,100
Mar 7, 2024 13.32 13.48 13.03 13.35 12.64 19,400
Mar 6, 2024 12.95 13.42 12.95 13.21 12.51 23,000
Mar 5, 2024 13.00 13.22 12.95 13.07 12.37 14,600
Mar 4, 2024 13.15 13.15 12.97 13.01 12.32 21,000
Mar 1, 2024 13.05 13.12 12.99 13.09 12.39 34,100
Feb 29, 2024 0.41 Dividend
Feb 29, 2024 13.30 13.35 12.96 13.04 12.35 137,800
Feb 28, 2024 13.41 13.50 13.29 13.30 12.21 35,300
Feb 27, 2024 13.40 13.57 13.34 13.35 12.25 185,900
Feb 26, 2024 13.54 13.61 13.23 13.25 12.16 57,600
Feb 23, 2024 13.15 13.54 13.15 13.41 12.31 28,100
Feb 22, 2024 13.20 13.45 13.14 13.29 12.20 374,000
Feb 21, 2024 13.07 13.36 13.01 13.10 12.02 11,200
Feb 20, 2024 13.15 13.20 13.08 13.20 12.12 23,500
Feb 16, 2024 13.19 13.27 13.00 13.07 12.00 20,700
Feb 15, 2024 13.45 13.45 13.07 13.19 12.11 11,700
Feb 14, 2024 13.06 13.32 13.01 13.14 12.06 14,300
Feb 13, 2024 13.40 13.40 13.15 13.21 12.13 27,300
Feb 12, 2024 13.38 13.55 13.38 13.38 12.28 53,100
Feb 9, 2024 13.55 13.73 13.37 13.46 12.35 19,600
Feb 8, 2024 13.41 13.64 13.36 13.50 12.39 18,800
Feb 7, 2024 13.60 13.60 13.31 13.45 12.35 9,100
Feb 6, 2024 13.55 13.60 13.32 13.47 12.36 11,000
Feb 5, 2024 13.82 13.89 13.42 13.46 12.35 33,600
Feb 2, 2024 13.63 13.92 13.43 13.58 12.46 9,400
Feb 1, 2024 13.64 13.91 13.37 13.46 12.35 13,500
Jan 31, 2024 13.60 13.77 13.39 13.39 12.29 29,300
Jan 30, 2024 13.73 13.79 13.61 13.74 12.61 7,100
Jan 29, 2024 13.57 13.80 13.57 13.65 12.53 31,600
Jan 26, 2024 13.51 13.81 13.49 13.69 12.57 27,600
Jan 25, 2024 13.83 13.83 13.57 13.64 12.52 32,100
Jan 24, 2024 13.74 13.75 13.52 13.60 12.48 43,700
Jan 23, 2024 13.70 13.97 13.58 13.61 12.49 28,800
Jan 22, 2024 13.95 13.95 13.53 13.54 12.43 24,400
Jan 19, 2024 13.53 13.86 13.53 13.82 12.68 13,600
Jan 18, 2024 13.78 13.78 13.41 13.61 12.49 9,800
Jan 17, 2024 13.55 13.72 13.42 13.49 12.38 7,600
Jan 16, 2024 13.87 13.89 13.40 13.50 12.39 18,000
Jan 12, 2024 14.12 14.14 13.75 13.75 12.62 12,400
Jan 11, 2024 13.80 14.04 13.70 13.86 12.72 26,100
Jan 10, 2024 13.49 14.20 13.49 13.90 12.76 46,200
Jan 9, 2024 13.25 13.49 13.16 13.39 12.29 48,500
Jan 8, 2024 12.94 13.10 12.86 13.06 11.99 11,400
Jan 5, 2024 13.16 13.25 12.86 12.86 11.80 12,100
Jan 4, 2024 13.25 13.25 13.00 13.00 11.93 21,500
Jan 3, 2024 13.34 13.34 12.97 13.28 12.19 33,100
Jan 2, 2024 12.95 13.35 12.95 13.32 12.23 28,300
Dec 29, 2023 13.15 13.55 12.73 12.92 11.86 180,900
Dec 28, 2023 13.40 13.71 13.40 13.50 12.39 26,900
Dec 27, 2023 13.38 13.50 13.38 13.50 12.39 36,400
Dec 26, 2023 13.36 13.67 13.30 13.50 12.39 19,300
Dec 22, 2023 13.20 13.46 13.10 13.40 12.29 20,800
Dec 21, 2023 13.28 13.40 13.02 13.31 12.22 40,500
Dec 20, 2023 13.23 13.32 13.10 13.32 12.23 21,900
Dec 19, 2023 13.28 13.44 13.04 13.37 12.27 50,000
Dec 18, 2023 13.37 13.46 13.04 13.28 12.19 23,300
Dec 15, 2023 12.94 13.39 12.92 13.33 12.23 34,400
Dec 14, 2023 12.56 12.93 12.56 12.89 11.83 26,100
Dec 13, 2023 12.47 12.59 12.43 12.51 11.48 84,400
Dec 12, 2023 12.70 12.74 12.38 12.38 11.36 66,500
Dec 11, 2023 12.82 12.90 12.69 12.69 11.65 52,700
Dec 8, 2023 12.80 12.94 12.80 12.83 11.78 18,000
Dec 7, 2023 12.85 12.94 12.71 12.80 11.75 33,800
Dec 6, 2023 12.82 12.98 12.62 12.66 11.62 27,700
Dec 5, 2023 12.75 13.00 12.59 12.60 11.57 18,700
Dec 4, 2023 13.21 13.21 12.77 12.77 11.72 59,700
Dec 1, 2023 13.49 13.49 13.12 13.31 12.22 39,200
Nov 30, 2023 0.41 Dividend
Nov 30, 2023 13.31 13.53 13.12 13.51 12.40 58,100
Nov 29, 2023 13.55 13.74 13.30 13.60 12.11 18,700
Nov 28, 2023 13.43 13.55 13.43 13.47 11.99 13,800
Nov 27, 2023 13.21 13.54 13.02 13.38 11.91 47,300
Nov 24, 2023 12.88 13.20 12.88 13.20 11.75 4,200
Nov 22, 2023 13.00 13.25 12.84 13.25 11.80 14,200
Nov 21, 2023 13.08 13.35 12.95 12.99 11.57 32,100
Nov 20, 2023 13.01 13.45 13.01 13.10 11.67 23,700
Nov 17, 2023 13.12 13.40 13.06 13.34 11.88 11,000
Nov 16, 2023 13.18 13.49 13.06 13.07 11.64 15,300
Nov 15, 2023 13.40 13.52 13.11 13.22 11.77 20,400
Nov 14, 2023 13.36 13.79 13.36 13.46 11.99 54,200
Nov 13, 2023 13.30 13.37 12.93 13.34 11.88 10,900
Nov 10, 2023 13.01 13.37 12.87 13.34 11.88 4,100
Nov 9, 2023 13.30 13.45 12.95 12.95 11.53 14,000
Nov 8, 2023 13.54 13.54 13.31 13.31 11.85 4,400
Nov 7, 2023 13.41 13.55 13.35 13.35 11.89 7,700
Nov 6, 2023 13.22 13.41 12.86 13.41 11.94 25,900
Nov 3, 2023 12.72 13.33 12.25 13.15 11.71 21,500
Nov 2, 2023 11.90 12.75 11.90 12.51 11.14 36,700
Nov 1, 2023 11.60 11.90 11.29 11.89 10.59 15,300
Oct 31, 2023 11.50 11.61 11.09 11.26 10.03 28,900
Oct 30, 2023 11.60 12.00 11.34 11.55 10.29 12,400

Related Tickers