Quantcast

Brookfield Property REIT Inc. Class A Common Stock Historical Stock Prices

BPR 
$20.75
*  
0.02
0.1%
Get BPR Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading BPR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BPR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.82 20.835 20.68 20.75 1,291,479
04/24/2019 20.82 20.835 20.68 20.75 1,291,479
04/23/2019 20.81 20.87 20.66 20.73 1,534,980
04/22/2019 20.86 20.97 20.73 20.81 888,445
04/18/2019 20.78 20.97 20.715 20.87 639,627
04/17/2019 20.96 21.04 20.675 20.78 1,963,946
04/16/2019 21.13 21.15 20.86 20.94 950,910
04/15/2019 21.01 21.14 20.88 21.13 1,292,747
04/12/2019 21.14 21.19 20.64 20.93 896,193
04/11/2019 21.09 21.19 21.01 21.14 785,342
04/10/2019 20.78 21.13 20.76 21.07 1,040,583
04/09/2019 21.04 21.105 20.72 20.75 1,001,319
04/08/2019 20.84 21.1 20.6243 21.08 1,256,206
04/05/2019 20.96 21.04 20.8641 20.9 595,917
04/04/2019 21.04 21.13 20.885 20.95 842,766
04/03/2019 20.88 21.09 20.86 21 960,032
04/02/2019 20.73 20.955 20.67 20.84 1,242,340
04/01/2019 20.49 20.77 20.49 20.77 1,419,511
03/29/2019 20.72 20.76 20.44 20.49 4,040,809
03/28/2019 20.66 20.75 20.5 20.71 1,537,107
03/27/2019 20.15 20.75 20.15 20.69 3,153,444
03/26/2019 20.27 20.3799 19.96 20 1,987,877
03/25/2019 20.28 20.38 20.075 20.16 2,322,417
03/22/2019 20.5 20.515 20.27 20.41 1,554,755
03/21/2019 20.17 20.59 20.17 20.48 2,669,880
03/20/2019 20.1 20.275 20.015 20.18 1,872,449
03/19/2019 19.99 20.155 19.99 20.08 924,519
03/18/2019 20.02 20.17 19.86 19.92 1,086,749
03/15/2019 20 20.12 19.95 19.98 3,570,379
03/14/2019 20.05 20.22 19.96 20 1,170,970
03/13/2019 19.86 20.24 19.85 19.99 1,833,448
03/12/2019 19.56 19.87 19.53 19.8 1,027,363
03/11/2019 19.3 19.61 19.3 19.52 1,018,636
03/08/2019 19.51 19.545 19.21 19.26 1,195,004
03/07/2019 19.53 19.6 19.46 19.53 1,033,617
03/06/2019 19.41 19.52 19.37 19.45 1,128,612
03/05/2019 19.35 19.5 19.27 19.44 1,078,299
03/04/2019 19.3 19.39 19.15 19.37 990,785
03/01/2019 19.8 19.8 19.21 19.24 1,631,418
02/28/2019 19.51 19.755 19.45 19.62 4,322,451
02/27/2019 19.55 19.66 19.36 19.41 1,826,348
02/26/2019 19.98 19.9834 19.83 19.84 1,333,528
02/25/2019 20.14 20.14 19.91 19.97 1,035,427
02/22/2019 19.86 20.1 19.86 20.04 868,876
02/21/2019 19.88 20 19.71 19.86 1,248,830
02/20/2019 20.01 20.08 19.83 19.88 1,463,676
02/19/2019 20.07 20.07 19.9 20.03 1,583,230
02/15/2019 20.01 20.1 19.97 20.01 1,317,114
02/14/2019 20.06 20.07 19.935 19.97 1,142,467
02/13/2019 19.96 20.095 19.93 20 1,562,213
02/12/2019 20.1 20.37 19.96 19.97 1,977,635
02/11/2019 20.24 20.29 20.02 20.07 3,144,831
02/08/2019 19.77 20.07 19.69 19.95 1,371,926
02/07/2019 19.21 19.84 19.18 19.77 5,482,281
02/06/2019 18.82 18.84 18.6664 18.69 1,827,604
02/05/2019 18.68 18.8 18.61 18.69 1,360,042
02/04/2019 18.38 18.61 18.29 18.57 1,770,712
02/01/2019 18.21 18.32 18.11 18.19 897,703
01/31/2019 18.07 18.37 17.99 18.2 1,496,290
01/30/2019 17.8 18.07 17.76 18.05 2,113,825
01/29/2019 17.82 17.86 17.64 17.74 877,362
01/28/2019 17.75 17.86 17.7 17.82 806,574
01/25/2019 17.64 17.84 17.64 17.81 1,112,467
01/24/2019 17.31 17.6 17.25 17.58 729,873
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio