Brookfield Residential Properties Inc. Historical Stock Prices

BRP 
$19.12
*  
0.10
0.52%
Get BRP Alerts
*Delayed - data as of Jul. 28, 2014 15:51 ET  -  Find a broker to begin trading BRP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    BRP After Hours
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
15:51  19.19  19.24  19.02  19.12 43,181
07/25/2014 19.6 19.6 19.18 19.22 113,893
07/24/2014 20.26 20.29 19.58 19.64 166,635
07/23/2014 20.03 20.36 19.9 20.29 78,184
07/22/2014 19.88 20.04 19.72 19.95 75,333
07/21/2014 19.89 20.085 19.7 19.76 81,162
07/18/2014 19.89 20.17 19.86 20 119,486
07/17/2014 20.22 20.33 19.85 19.88 79,825
07/16/2014 20.14 20.38 20 20.34 87,758
07/15/2014 20.1 20.26 20.05 20.1 63,764
07/14/2014 20.24 20.29 20.1 20.22 75,978
07/11/2014 20.32 20.43 20.08 20.14 135,755
07/10/2014 20.21 20.63 20.2 20.39 144,847
07/09/2014 20.78 20.83 20.53 20.57 73,869
07/08/2014 20.24 20.68 20.089 20.67 275,481
07/07/2014 20.66 20.85 20.1 20.22 161,253
07/03/2014 20.75 20.75 20.52 20.64 39,477
07/02/2014 20.72 20.92 20.61 20.69 152,288
07/01/2014 20.8 21.09 20.66 20.68 96,014
06/30/2014 20.5 20.77 20.48 20.75 179,858
06/27/2014 20.57 20.77 20.36 20.54 142,246
06/26/2014 20.32 20.75 20.14 20.71 192,252
06/25/2014 20.12 20.32 20.01 20.27 111,802
06/24/2014 19.88 20.47 19.88 20.21 151,176
06/23/2014 19.71 19.99 19.51 19.94 243,839
06/20/2014 19.48 19.71 19.25 19.61 140,434
06/19/2014 19.56 19.69 19.41 19.49 139,270
06/18/2014 19.66 19.85 19.3 19.59 176,960
06/17/2014 19.79 19.94 19.76 19.78 120,637
06/16/2014 19.65 20.055 19.65 20.01 198,874
06/13/2014 20.07 20.07 19.65 19.71 173,231
06/12/2014 20.22 20.29 19.99 20.09 182,094
06/11/2014 20.47 20.618 20.24 20.29 139,682
06/10/2014 20.15 20.59 20.05 20.49 412,142
06/09/2014 20.23 20.47 20.17 20.23 68,804
06/06/2014 19.7 20.29 19.7 20.19 92,539
06/05/2014 19.61 19.77 19.542 19.61 141,483
06/04/2014 19.8 19.86 19.53 19.56 139,295
06/03/2014 19.91 20.03 19.86 19.89 58,538
06/02/2014 20.1 20.154 19.9 19.97 157,599
05/30/2014 20.38 20.508 20.08 20.2 118,446
05/29/2014 20.56 20.93 20.27 20.46 116,166
05/28/2014 20.95 21.04 20.79 20.88 77,341
05/27/2014 21.11 21.18 20.86 20.86 96,163
05/23/2014 20.47 21.05 20.47 21.02 182,616
05/22/2014 20 20.52 19.99 20.41 227,372
05/21/2014 20.21 20.358 19.95 20.04 92,976
05/20/2014 20.19 20.53 19.9458 20.1 225,920
05/19/2014 19.91 20.2 19.87 20.15 160,570
05/16/2014 19.88 20.11 19.76 19.97 74,393
05/15/2014 20.07 20.07 19.56 19.86 107,011
05/14/2014 20.23 20.23 19.86 20.06 59,770
05/13/2014 20.01 20.33 19.97 20.2 88,212
05/12/2014 19.78 20.08 19.78 19.94 147,479
05/09/2014 20 20.1 19.64 19.75 105,283
05/08/2014 20.03 20.56 19.88 20.05 78,162
05/07/2014 20.1 20.2 19.86 19.89 157,283
05/06/2014 20.43 20.5 19.86 20.13 138,795
05/05/2014 20.81 20.89 20.44 20.45 80,039
05/02/2014 20.14 21.09 20.14 20.79 130,798
05/01/2014 19.52 20.48 19.52 20.22 131,277
04/30/2014 19.78 19.84 19.535 19.61 83,215
04/29/2014 19.71 19.79 19.63 19.71 63,851
04/28/2014 19.55 19.89 19.39 19.64 91,049
04/25/2014 20.08 20.08 19.43 19.53 198,119
04/24/2014 20.29 20.43 20 20.14 138,121
04/23/2014 20.72 20.76 20.26 20.28 60,507
04/22/2014 20.32 20.97 20.32 20.68 137,058
04/21/2014 20.35 20.5 20.22 20.43 43,598
04/17/2014 20.18 20.62 20.16 20.26 125,931
04/16/2014 20.33 20.41 20 20.2 168,561
04/15/2014 20.214 20.52 19.9 20.3 125,225
04/14/2014 20.47 20.51 20.26 20.35 25,304
04/11/2014 20.67 20.67 20.38 20.41 27,743
04/10/2014 21.14 21.25 20.6 20.77 97,612
04/09/2014 20.92 21.35 20.73 21.1 72,862
04/08/2014 20.76 20.97 20.58 20.82 49,457
04/07/2014 21.18 21.19 20.64 20.79 117,012
04/04/2014 21.18 21.54 21 21.18 103,398
04/03/2014 21.15 21.29 20.84 21.03 92,277
04/02/2014 21.39 21.39 20.93 21.26 112,915
04/01/2014 21.06 21.61 21.06 21.33 157,434
03/31/2014 20.63 21.37 20.62 20.97 107,334
03/28/2014 20.44 20.83 20.426 20.62 29,523
03/27/2014 20.16 20.39 20.02 20.36 152,753
03/26/2014 20.59 20.59 20.14 20.2 102,493
03/25/2014 20.42 20.6 20.37 20.46 37,488
03/24/2014 20.32 20.6 20.031 20.4 95,170
03/21/2014 20.64 20.81 20 20.29 338,453
03/20/2014 20.92 20.92 20.44 20.53 66,005
03/19/2014 20.8 21.14 20.65 20.82 100,998
03/18/2014 20.54 20.77 20.54 20.65 61,932
03/17/2014 20.96 21.02 20.55 20.59 96,235
03/14/2014 20.66 21.11 20.66 20.87 77,554
03/13/2014 21.41 21.41 20.4 20.73 224,395
03/12/2014 21.51 21.55 20.97 21.3 82,559
03/11/2014 21.96 22.02 21.51 21.57 155,046
03/10/2014 22.64 22.83 21.84 21.87 141,664
03/07/2014 22.84 22.95 22.6 22.7 178,966
03/06/2014 22.48 22.97 22.43 22.92 198,445
03/05/2014 22.41 22.53 22.06 22.48 171,005
03/04/2014 22.18 22.38 21.94 22.37 150,010
03/03/2014 22.02 22.1 21.7 21.94 56,865
02/28/2014 22.33 22.4 22.2 22.25 59,755
02/27/2014 22.29 22.44 22.14 22.26 148,090
02/26/2014 21.78 22.46 21.651 22.31 291,634
02/25/2014 21.77 22.14 21.53 21.95 86,164
02/24/2014 21.89 21.89 21.6 21.71 142,017
02/21/2014 21.61 21.93 21.57 21.8 169,005
02/20/2014 21.56 21.7 21.32 21.61 73,306
02/19/2014 21.51 21.72 21.4 21.59 333,287
02/18/2014 21.79 22.04 21.28 21.58 164,438
02/14/2014 22 22.09 21.75 21.79 100,341
02/13/2014 22.34 22.34 22 22.02 152,340
02/12/2014 22.94 23.38 22.45 22.49 110,760
02/11/2014 22.81 23.19 22.6475 22.93 108,244
02/10/2014 22.5 22.9536 22.47 22.76 94,966
02/07/2014 22.47 22.64 22.38 22.48 93,235
02/06/2014 22.35 23.05 22.23 22.33 163,045
02/05/2014 22.42 22.56 22.14 22.34 125,210
02/04/2014 22.33 22.63 22.111 22.45 88,537
02/03/2014 22.66 22.66 22.046 22.22 81,392
01/31/2014 21.98 22.86 21.69 22.62 93,726
01/30/2014 22.8 22.85 22.2 22.22 55,363
01/29/2014 22.3 22.73 22.01 22.55 103,938
01/28/2014 21.85 22.56 21.85 22.26 114,332
01/27/2014 21.93 22.29 21.34 21.77 52,257
01/24/2014 22.57 22.57 21.47 21.88 187,246
01/23/2014 22.91 22.91 22.34 22.64 62,228
01/22/2014 22.76 23.26 22.67 22.97 97,913
01/21/2014 22.62 22.7 22.31 22.7 73,397
01/17/2014 22.96 23 22.461 22.52 114,849
01/16/2014 22.5 23.36 22.23 22.87 153,114
01/15/2014 22.91 22.91 22.36 22.41 133,464
01/14/2014 22.97 23.11 22.84 22.88 47,352
01/13/2014 23.58 23.71 22.74 22.96 130,239
01/10/2014 23.64 23.82 23.54 23.7 55,662
01/09/2014 23.47 23.63 23.3 23.49 91,648
01/08/2014 23.29 23.74 23.09 23.43 89,693
01/07/2014 23.86 23.86 23.33 23.36 152,277
01/06/2014 24.1 24.16 23.46 23.67 136,478
01/03/2014 24.29 24.36 23.92 24 58,502
01/02/2014 24.27 24.27 23.686 24.17 164,293
12/31/2013 24.19 24.24 24.06 24.19 76,275
12/30/2013 24.35 24.37 24.03 24.14 66,313
12/27/2013 24.23 24.42 23.94 24.25 91,385
12/26/2013 24.23 24.4 23.96 24.25 71,760
12/24/2013 23.9 24.5 23.79 24.16 68,531
12/23/2013 23.95 24.22 23.68 23.79 230,685
12/20/2013 23 23.97 22.97 23.88 511,497
12/19/2013 22.44 22.91 22.13 22.88 106,426
12/18/2013 22.04 22.56 21.82 22.45 183,417
12/17/2013 21.65 21.83 21.35 21.81 145,673
12/16/2013 21.77 21.82 21.43 21.62 89,162
12/13/2013 21.421 21.79 21.33 21.69 50,705
12/12/2013 21.73 21.74 21.3 21.35 73,548
12/11/2013 22 22.14 21.412 21.78 105,429
12/10/2013 22.22 22.51 21.91 21.98 72,169
12/09/2013 22.06 22.45 22.05 22.21 90,317
12/06/2013 21.66 22.13 21.5 22.06 119,542
12/05/2013 21.54 21.79 21.29 21.51 54,771
12/04/2013 21.65 22.17 21.29 21.64 121,021
12/03/2013 21.74 21.91 21.32 21.84 106,183
12/02/2013 21.58 21.92 21.55 21.77 301,120
11/29/2013 21.56 21.7 21.5 21.61 32,485
11/27/2013 21.4 21.62 21.3 21.58 187,141
11/26/2013 20.82 21.42 20.82 21.37 145,430
11/25/2013 21.04 21.04 20.64 20.67 258,689
11/22/2013 20.86 21.39 20.7799 21.07 117,689
11/21/2013 20.54 20.84 20.24 20.81 79,972
11/20/2013 20.45 20.65 20.29 20.4 100,658
11/19/2013 20.13 20.35 19.803 20.34 126,692
11/18/2013 20.09 20.43 19.91 20.01 126,265
11/15/2013 19.92 20.2 19.84 20.1 126,386
11/14/2013 19.54 20.15 19.48 19.95 174,874
11/13/2013 19.74 19.8 19.29 19.58 177,540
11/12/2013 19.7 20.04 19.66 19.79 172,322
11/11/2013 20.2 20.2 19.57 19.79 297,281
11/08/2013 20.42 20.51 19.72 20.16 224,811
11/07/2013 21.3 21.84 20.5 20.56 163,172
11/06/2013 22.45 22.55 20.5 21.16 446,241
11/05/2013 22.13 22.4133 22 22.3 122,398
11/04/2013 22.11 22.55 21.91 22.16 69,531
11/01/2013 22.04 22.28 21.74 22.1 97,803
10/31/2013 22.38 22.38 22 22.08 70,334
10/30/2013 22.12 22.46 21.9213 22.35 66,435
10/29/2013 22.45 22.55 21.99 22.29 195,019
10/28/2013 22.94 23.28 22.3 22.39 130,317
10/25/2013 23.35 23.35 22.79 23.05 61,889
10/24/2013 22.92 23.31 22.81 23.25 98,728
10/23/2013 23.14 23.28 22.8 22.83 67,218
10/22/2013 22.87 23.28 22.75 23.09 96,791
10/21/2013 23.11 23.3 22.78 22.86 68,073
10/18/2013 23.2 23.32 22.87 23.06 68,378
10/17/2013 22.09 23.1 22.06 23.06 77,284
10/16/2013 22.64 22.64 22.19 22.34 29,250
10/15/2013 22.55 22.67 22.14 22.4 92,548
10/14/2013 22.47 22.53 21.91 22.46 54,584
10/11/2013 21.71 22.88 21.68 22.56 143,122
10/10/2013 21.32 21.82 21.31 21.81 50,157
10/09/2013 21.33 21.35 20.75 21.08 92,839
10/08/2013 21.64 21.85 20.72 21.18 143,344
10/07/2013 21.9 22.13 21.71 21.8 29,227
10/04/2013 22.29 22.46 21.8 22.13 64,993
10/03/2013 23.2 23.2 22 22.28 165,139
10/02/2013 22.53 23.53 22.51 23.29 140,358
10/01/2013 23.05 23.54 22.82 23.05 345,530
09/30/2013 22.25 23.1 22.08 23.02 129,724
09/27/2013 22.92 23.31 22.4 22.54 122,000
09/26/2013 23.4 23.42 22.85 23.03 127,049
09/25/2013 23.09 23.62 23 23.44 212,292
09/24/2013 22.26 23.7 21.93 22.99 214,697
09/23/2013 22.32 22.32 21.8601 22 112,986
09/20/2013 23.28 23.28 22.12 22.29 161,261
09/19/2013 24.17 24.34 23 23.23 133,380
09/18/2013 22.35 24.1 21.95 24 381,979
09/17/2013 22.77 22.9 22.31 22.41 42,551
09/16/2013 22.38 23.29 22.225 22.76 514,877
09/13/2013 22.05 22.1 21.8003 22.04 115,280
09/12/2013 21.7 22.06 21.66 21.94 112,690
09/11/2013 21.21 21.72 21 21.68 170,708
09/10/2013 21.5 21.54 21 21.26 135,825
09/09/2013 20 21.46 20 21.4 176,468
09/06/2013 20.14 20.25 19.85 19.93 88,825
09/05/2013 19.97 20.2 19.8 19.89 83,035
09/04/2013 19.77 20.04 19.64 19.98 99,697
09/03/2013 20.22 20.32 19.62 19.75 209,177
08/30/2013 20.34 20.42 19.73 19.79 66,817
08/29/2013 19.68 20.46 19.51 20.34 176,485
08/28/2013 19.77 19.9 19.57 19.65 188,472
08/27/2013 19.79 20.04 19.665 19.78 163,705
08/26/2013 19.89 20.1 19.63 20.04 60,224
08/23/2013 19.99 20.17 19.79 19.83 216,932
08/22/2013 20.16 20.28 19.71 19.92 137,956
08/21/2013 19.77 20.15 19.66 20.01 128,597
08/20/2013 19.4 19.93 19.1 19.9 190,057
08/19/2013 20.03 20.03 19.21 19.31 162,310
08/16/2013 19.75 20.35 19.7399 20 85,687
08/15/2013 19.45 19.81 18.99 19.79 220,210
08/14/2013 19.9 19.96 19.5 19.69 156,665
08/13/2013 20.13 20.13 19.635 19.89 100,481
08/12/2013 19.95 20.375 19.94 20.12 53,576
08/09/2013 19.99 20.24 19.76 20.04 147,582
08/08/2013 20.57 20.57 19.66 19.95 341,207
08/07/2013 20.02 20.69 19.51 20.46 219,249
08/06/2013 20.55 20.64 19.98 20.12 185,580
08/05/2013 20.63 20.79 20.35 20.7 102,415
08/02/2013 20.6 20.86 20.32 20.69 151,605
08/01/2013 20.91 21.14 20.3 20.55 223,510
07/31/2013 20.2 20.68 19.9 20.67 220,828
07/30/2013 20.1 20.26 19.95 20.17 114,574
07/29/2013 20.19 20.4 19.66 19.99 234,014
07/26/2013 19.45 20.33 19.4207 20.22 330,411
07/25/2013 20.49 20.65 19.22 19.47 595,462
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 Brokers before you trade

Want to trade FX?