Quantcast

Brookfield Property Partners L.P. Limited Partnership Units Historical Stock Prices

BPY 
$20.05
*  
0.07
0.35%
Get BPY Alerts
*Delayed - data as of Aug. 17, 2018 11:41 ET  -  Find a broker to begin trading BPY now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BPY Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

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.
11:41 20.07 20.27 19.97 20.05 491,827
08/16/2018 19.81 20.08 19.76 19.98 1,597,878
08/15/2018 19.73 19.75 19.45 19.71 901,467
08/14/2018 19.52 19.75 19.27 19.65 1,458,817
08/13/2018 19.6 19.6 19.08 19.29 874,151
08/10/2018 19.97 19.97 19.5 19.58 541,157
08/09/2018 20.05 20.09 19.73 19.88 736,116
08/08/2018 20.23 20.41 19.83 19.92 945,064
08/07/2018 20.63 20.63 20.2 20.23 665,685
08/06/2018 20.37 20.5399 20.02 20.5 215,902
08/03/2018 20.37 20.5399 20.02 20.5 805,614
08/02/2018 20.16 20.16 20 20.09 126,472
08/01/2018 20.29 20.41 20.04 20.12 284,924
07/31/2018 20.63 20.63 20.2 20.3 503,363
07/30/2018 20.11 20.46 20.11 20.35 391,123
07/27/2018 20.36 20.36 19.98 20.06 514,505
07/26/2018 20.48 20.67 20.24 20.25 503,802
07/25/2018 20.76 20.81 20.21 20.62 977,187
07/24/2018 20.7 21.05 20.52 20.76 1,085,630
07/23/2018 20.22 20.76 20.21 20.7 1,490,350
07/20/2018 20 20.19 19.83 20.11 879,922
07/19/2018 19.08 19.925 19.08 19.84 825,235
07/18/2018 19.17 19.43 18.95 19.31 1,265,710
07/17/2018 19.23 19.3 18.98 19.15 840,848
07/16/2018 19.09 19.41 19 19.14 1,637,651
07/13/2018 19.46 19.46 19.09 19.11 466,122
07/12/2018 19.3 19.53 19.3 19.48 353,761
07/11/2018 19.48 19.55 19.26 19.29 632,181
07/10/2018 19.63 19.63 19.41 19.47 1,697,390
07/09/2018 19.6 19.7 19.48 19.53 243,652
07/06/2018 19.5 19.68 19.5 19.56 150,781
07/05/2018 19.6 19.6307 19.27 19.55 248,393
07/03/2018 19.27 19.27 18.97 18.98 240,901
07/02/2018 19.02 19.42 18.86 18.96 174,054
06/29/2018 19.34 19.45 19 19.02 406,929
06/28/2018 19.18 19.36 19.04 19.07 406,816
06/27/2018 19.86 19.86 19.08 19.13 206,988
06/26/2018 19.54 19.66 19.38 19.44 157,093
06/25/2018 19.61 19.67 19.38 19.52 167,593
06/22/2018 19.65 19.779 19.53 19.54 84,560
06/21/2018 19.53 19.7 19.51 19.64 118,414
06/20/2018 19.92 19.92 19.63 19.7 105,312
06/19/2018 19.92 20.01 19.64 19.66 136,523
06/18/2018 20.18 20.25 19.83 20.12 102,882
06/15/2018 20.25 20.31 20.04 20.13 198,365
06/14/2018 20 20.36 20 20.25 313,043
06/13/2018 20.52 20.65 20 20.09 254,314
06/12/2018 20.02 20.58 19.9425 20.52 187,370
06/11/2018 19.96 20.15 19.9 20.08 533,235
06/08/2018 19.87 19.99 19.811 19.93 99,806
06/07/2018 19.75 20.1512 19.748 19.83 158,268
06/06/2018 19.9 19.99 19.75 19.82 148,250
06/05/2018 19.87 19.93 19.7 19.75 374,082
06/04/2018 19.54 20.02 19.54 19.95 135,887
06/01/2018 19.87 19.87 19.61 19.66 115,490
05/31/2018 20.08 20.12 19.79 19.87 250,053
05/30/2018 19.5 20.16 19.42 20.12 365,671
05/29/2018 19.6 19.64 19.43 19.61 230,666
05/25/2018 19.51 19.56 19.341 19.53 192,112
05/24/2018 19.34 19.5 19.18 19.47 526,850
05/23/2018 18.94 19.4 18.94 19.32 199,119
05/22/2018 19.21 19.39 19 19.1 340,065
05/21/2018 19.27 19.406 18.9 19.06 182,770
05/18/2018 19.14 19.5 19.075 19.12 597,315
05/17/2018 19.38 19.6 19.1501 19.38 671,720
05/16/2018 19.4 19.545 19.32 19.34 359,061
*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