Brookfield Office Properties Inc. Historical Stock Prices

BPO 
$19.94
*  
0.03
 negative 
0.15%
Get BPO Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  19.92  19.99  19.87  19.94 299,240
04/23/2014 19.92 19.99 19.87 19.94 299,240
04/22/2014 19.86 20.01 19.84 19.97 115,257
04/21/2014 19.8 19.94 19.79 19.9 100,339
04/17/2014 19.78 19.86 19.76 19.84 106,472
04/16/2014 19.68 19.81 19.68 19.79 468,454
04/15/2014 19.61 19.725 19.6 19.69 284,888
04/14/2014 19.64 19.705 19.51 19.67 335,074
04/11/2014 19.49 19.6298 19.49 19.55 172,740
04/10/2014 19.55 19.72 19.4201 19.58 270,079
04/09/2014 19.41 19.585 19.36 19.57 758,902
04/08/2014 19.31 19.45 19.31 19.39 599,574
04/07/2014 19.26 19.41 19.26 19.35 435,714
04/04/2014 19.41 19.41 19.27 19.31 681,086
04/03/2014 19.55 19.55 19.19 19.28 681,686
04/02/2014 19.48 19.59 19.3101 19.49 1,556,668
04/01/2014 19.25 19.418 19.2 19.41 553,189
03/31/2014 19.43 19.45 19.17 19.35 958,324
03/28/2014 19.33 19.41 19.29 19.36 1,430,522
03/27/2014 19.26 19.42 19.2 19.35 1,488,379
03/26/2014 19.22 19.335 19.09 19.31 1,010,992
03/25/2014 19.04 19.265 19 19.24 2,040,022
03/24/2014 19.48 19.5 18.93 19.03 4,437,042
03/21/2014 19.3 19.5 19.26 19.42 1,460,507
03/20/2014 19.37 19.45 19.14 19.24 5,806,826
03/19/2014 18.96 18.97 18.58 18.91 12,572,090
03/18/2014 19.35 19.35 18.96 19.01 8,718,588
03/17/2014 19.22 19.41 19.05 19.41 6,597,240
03/14/2014 19.35 19.39 19.09 19.16 7,832,917
03/13/2014 19.41 19.55 19.36 19.45 4,317,342
03/12/2014 19.5 19.52 19.27 19.31 4,572,604
03/11/2014 19.54 19.61 19.47 19.51 5,285,888
03/10/2014 19.46 19.62 19.39 19.46 5,157,448
03/07/2014 19.48 19.62 19.44 19.51 2,523,235
03/06/2014 19.67 19.83 19.58 19.59 2,776,853
03/05/2014 19.59 19.74 19.59 19.64 3,358,530
03/04/2014 19.36 19.65 19.32 19.63 2,234,970
03/03/2014 18.99 19.32 18.99 19.32 2,162,290
02/28/2014 19.26 19.27 19.05 19.14 2,393,841
02/27/2014 19.09 19.26 19.06 19.22 2,283,639
02/26/2014 19 19.16 18.99 19.12 2,235,842
02/25/2014 19.03 19.19 19.03 19.15 2,086,617
02/24/2014 19.23 19.28 19.05 19.05 1,667,683
02/21/2014 19.23 19.231 19.1 19.16 1,560,232
02/20/2014 19.26 19.31 19.15 19.21 1,590,331
02/19/2014 19.18 19.28 19.12 19.22 1,821,763
02/18/2014 19.09 19.21 19.02 19.2 2,025,391
02/14/2014 18.99 19.08 18.942 19.08 1,212,428
02/13/2014 19 19.08 18.96 18.98 7,048,380
02/12/2014 19.03 19.115 18.98 19.1 2,260,310
02/11/2014 18.85 19.08 18.78 19.04 1,318,393
02/10/2014 18.71 18.82 18.6 18.82 986,570
02/07/2014 18.53 18.68 18.51 18.67 2,068,317
02/06/2014 18.42 18.55 18.37 18.46 1,530,287
02/05/2014 18.31 18.47 18.3 18.4 1,507,544
02/04/2014 18.4 18.51 18.34 18.36 1,980,900
02/03/2014 18.64 18.74 18.3 18.35 2,228,548
01/31/2014 18.37 18.75 18.31 18.67 1,158,830
01/30/2014 18.37 18.54 18.26 18.49 1,725,350
01/29/2014 18.28 18.4 18.23 18.32 1,627,217
01/28/2014 18.37 18.38 18.22 18.3 3,978,335
01/27/2014 18.43 18.51 18.25 18.34 2,230,644
01/24/2014 18.48 18.55 18.19 18.45 1,836,812
01/23/2014 18.61 18.69 18.53 18.56 1,320,581
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?