Brookfield Property Partners L.P. (BPYPO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Visitors trend2W10W9M

16.50

+0.00

(+0.03%)

As of 04:00PM EDT. Market open.

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 28, 2024	16.36	16.50	16.16	16.50	16.50	6,300
Oct 25, 2024	16.71	16.71	16.36	16.36	16.36	5,300
Oct 24, 2024	16.50	16.62	16.50	16.55	16.55	7,500
Oct 23, 2024	16.65	16.65	16.50	16.51	16.51	14,300
Oct 22, 2024	16.63	16.70	16.50	16.58	16.58	11,100
Oct 21, 2024	16.78	16.99	16.51	16.52	16.52	10,400
Oct 18, 2024	16.90	16.90	16.77	16.77	16.77	3,400
Oct 17, 2024	17.01	17.01	16.88	16.90	16.90	3,900
Oct 16, 2024	16.91	17.03	16.79	16.94	16.94	9,900
Oct 15, 2024	16.75	17.03	16.74	16.78	16.78	9,400
Oct 14, 2024	16.42	16.69	16.25	16.69	16.69	18,500
Oct 11, 2024	16.50	16.65	16.39	16.56	16.56	15,700
Oct 10, 2024	17.04	17.04	16.63	16.63	16.63	8,500
Oct 09, 2024	16.92	17.09	16.92	16.95	16.95	7,000
Oct 08, 2024	17.13	17.15	16.85	16.99	16.99	5,000
Oct 07, 2024	16.82	17.20	16.78	17.00	17.00	43,800
Oct 04, 2024	16.80	16.90	16.68	16.78	16.78	29,500
Oct 03, 2024	16.85	16.88	16.72	16.85	16.85	23,100
Oct 02, 2024	16.77	16.85	16.44	16.69	16.69	5,400
Oct 01, 2024	16.35	16.82	16.30	16.69	16.69	27,100
Sep 30, 2024	16.51	16.66	15.94	16.30	16.30	48,200
Sep 27, 2024	16.85	16.85	16.55	16.59	16.59	3,300
Sep 26, 2024	16.74	16.86	16.50	16.55	16.55	16,000
Sep 25, 2024	16.00	16.88	16.00	16.59	16.59	43,600
Sep 24, 2024	15.74	15.91	15.20	15.85	15.85	12,700
Sep 23, 2024	16.35	16.35	15.99	15.99	15.99	28,200
Sep 20, 2024	16.29	16.50	16.08	16.25	16.25	70,200
Sep 19, 2024	15.04	16.22	14.95	16.16	16.16	69,800
Sep 18, 2024	14.40	14.83	14.37	14.75	14.75	16,700
Sep 17, 2024	14.10	14.50	14.10	14.30	14.30	35,800
Sep 16, 2024	13.92	14.20	13.73	14.08	14.08	61,100
Sep 13, 2024	13.79	14.11	13.40	13.82	13.82	46,400
Sep 12, 2024	13.48	13.78	13.45	13.69	13.69	22,100
Sep 11, 2024	13.37	13.64	13.35	13.55	13.55	16,600
Sep 10, 2024	13.48	13.61	13.38	13.58	13.58	27,700
Sep 09, 2024	13.39	13.50	13.37	13.44	13.44	21,600
Sep 06, 2024	13.55	13.59	13.25	13.27	13.27	33,900
Sep 05, 2024	13.50	13.60	13.43	13.45	13.45	25,200
Sep 04, 2024	13.42	13.47	13.35	13.44	13.44	12,400
Sep 03, 2024	13.65	13.70	13.30	13.31	13.31	27,600
Aug 30, 2024	13.84	13.88	13.67	13.70	13.70	55,100
Aug 29, 2024	13.87	13.91	13.74	13.75	13.75	189,500
Aug 28, 2024	13.73	13.94	13.73	13.91	13.91	9,300
Aug 27, 2024	13.65	13.77	13.65	13.70	13.70	22,300
Aug 26, 2024	13.94	13.98	13.53	13.60	13.60	56,800
Aug 23, 2024	13.52	13.86	13.52	13.74	13.74	16,100
Aug 22, 2024	13.63	13.63	13.42	13.58	13.58	11,200
Aug 21, 2024	13.55	13.61	13.41	13.46	13.46	23,000
Aug 20, 2024	13.54	13.60	13.38	13.47	13.47	17,100
Aug 19, 2024	13.56	13.91	13.34	13.38	13.38	69,900
Aug 16, 2024	13.46	13.64	13.40	13.40	13.40	28,200
Aug 15, 2024	13.48	13.50	13.30	13.34	13.34	65,300
Aug 14, 2024	13.63	13.69	13.50	13.60	13.60	16,400
Aug 13, 2024	13.48	13.55	13.39	13.51	13.51	7,500
Aug 12, 2024	13.48	13.54	13.36	13.43	13.43	2,800
Aug 09, 2024	13.54	13.54	13.41	13.41	13.41	7,700
Aug 08, 2024	13.42	13.58	13.36	13.58	13.58	12,000
Aug 07, 2024	13.52	13.69	13.40	13.40	13.40	9,500
Aug 06, 2024	13.20	13.49	13.10	13.49	13.49	18,800
Aug 05, 2024	13.15	13.33	13.08	13.29	13.29	13,400
Aug 02, 2024	13.59	13.59	13.13	13.36	13.36	19,500
Aug 01, 2024	13.53	13.74	13.53	13.64	13.64	37,500
Jul 31, 2024	13.55	13.73	13.52	13.60	13.60	9,400
Jul 30, 2024	13.74	13.74	13.50	13.58	13.58	3,100
Jul 29, 2024	13.65	13.73	13.60	13.63	13.63	5,100
Jul 26, 2024	13.59	13.65	13.57	13.59	13.59	3,900
Jul 25, 2024	13.44	13.51	13.44	13.50	13.50	31,800
Jul 24, 2024	13.46	13.49	13.34	13.44	13.44	21,100
Jul 23, 2024	13.38	13.44	13.23	13.31	13.31	20,700
Jul 22, 2024	13.27	13.40	13.27	13.36	13.36	4,900
Jul 19, 2024	13.25	13.32	13.17	13.29	13.29	10,300
Jul 18, 2024	13.45	13.58	13.18	13.26	13.26	46,300
Jul 17, 2024	13.32	13.50	13.25	13.43	13.43	14,400
Jul 16, 2024	13.40	13.60	13.40	13.49	13.49	12,700
Jul 15, 2024	13.31	13.49	13.31	13.42	13.42	12,600
Jul 12, 2024	13.20	13.43	13.20	13.35	13.35	26,300
Jul 11, 2024	13.15	13.46	13.10	13.25	13.25	95,900
Jul 10, 2024	13.25	13.32	13.08	13.10	13.10	72,300
Jul 09, 2024	13.43	13.43	13.20	13.21	13.21	23,800
Jul 08, 2024	13.49	13.49	13.39	13.42	13.42	3,900
Jul 05, 2024	13.47	13.47	13.35	13.45	13.45	6,600
Jul 03, 2024	13.42	13.55	13.42	13.51	13.51	4,900
Jul 02, 2024	13.18	13.38	13.16	13.38	13.38	4,300
Jul 01, 2024	13.12	13.50	13.12	13.15	13.15	5,200
Jun 28, 2024	13.21	13.36	13.07	13.15	13.15	21,900
Jun 27, 2024	13.34	13.38	13.19	13.25	13.25	22,000
Jun 26, 2024	13.33	13.57	13.33	13.40	13.40	6,100
Jun 25, 2024	13.32	13.59	13.32	13.38	13.38	9,300
Jun 24, 2024	13.30	13.50	13.30	13.42	13.42	11,200
Jun 21, 2024	13.38	13.45	13.27	13.40	13.40	9,500
Jun 20, 2024	13.46	13.49	13.25	13.47	13.47	80,400
Jun 18, 2024	13.49	13.55	13.30	13.55	13.55	15,700
Jun 17, 2024	13.40	13.49	13.27	13.49	13.49	8,000
Jun 14, 2024	13.39	13.39	13.25	13.33	13.33	18,500
Jun 13, 2024	13.68	13.96	13.40	13.40	13.40	22,400
Jun 12, 2024	13.60	13.93	13.58	13.58	13.58	3,400
Jun 11, 2024	13.56	13.59	13.45	13.49	13.49	23,500
Jun 10, 2024	13.60	13.65	13.54	13.60	13.60	11,200
Jun 07, 2024	13.60	13.65	13.59	13.59	13.59	3,300
Jun 06, 2024	13.51	13.74	13.50	13.66	13.66	10,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,830.75+7.23(+0.12%)

Dow 3042,428.01+40.44(+0.10%)

Nasdaq18,621.66+54.47(+0.29%)

Russell 20002,229.03-15.04(-0.67%)

Crude Oil67.47+0.09(+0.13%)

Gold2,781.20+25.30(+0.92%)

Brookfield Property Partners L.P. (BPYPO)

S&P 500
5,830.75
+7.23(+0.12%)

Dow 30
42,428.01
+40.44(+0.10%)

Nasdaq
18,621.66
+54.47(+0.29%)

Russell 2000
2,229.03
-15.04(-0.67%)

Crude Oil
67.47
+0.09(+0.13%)

Gold
2,781.20
+25.30(+0.92%)