Brookfield Property Partners L.P. (BPYPN)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 12.78 | 12.99 | 12.50 | 12.70 | 12.70 | 31,600 |
| May 06, 2024 | 12.85 | 13.07 | 12.80 | 12.90 | 12.90 | 23,100 |
| May 03, 2024 | 12.93 | 13.00 | 12.75 | 12.78 | 12.78 | 8,800 |
| May 02, 2024 | 12.75 | 13.00 | 12.63 | 12.75 | 12.75 | 48,200 |
| May 01, 2024 | 12.60 | 13.00 | 12.55 | 12.75 | 12.75 | 40,000 |
| Apr 30, 2024 | 12.76 | 13.00 | 12.51 | 12.51 | 12.51 | 12,400 |
| Apr 29, 2024 | 12.70 | 12.92 | 12.70 | 12.76 | 12.76 | 10,800 |
| Apr 26, 2024 | 12.49 | 12.84 | 12.34 | 12.64 | 12.64 | 18,500 |
| Apr 25, 2024 | 12.52 | 12.55 | 12.33 | 12.39 | 12.39 | 2,800 |
| Apr 24, 2024 | 12.40 | 12.59 | 12.35 | 12.45 | 12.45 | 19,000 |
| Apr 23, 2024 | 12.40 | 12.49 | 12.28 | 12.44 | 12.44 | 11,700 |
| Apr 22, 2024 | 12.35 | 12.45 | 12.25 | 12.35 | 12.35 | 7,100 |
| Apr 19, 2024 | 12.24 | 12.34 | 12.10 | 12.22 | 12.22 | 16,700 |
| Apr 18, 2024 | 12.46 | 12.46 | 12.30 | 12.30 | 12.30 | 9,500 |
| Apr 17, 2024 | 12.34 | 12.53 | 12.34 | 12.41 | 12.41 | 4,400 |
| Apr 16, 2024 | 12.20 | 12.64 | 12.19 | 12.35 | 12.35 | 7,700 |
| Apr 15, 2024 | 12.55 | 12.63 | 12.17 | 12.36 | 12.36 | 24,000 |
| Apr 12, 2024 | 12.70 | 12.77 | 12.60 | 12.66 | 12.66 | 5,000 |
| Apr 11, 2024 | 12.77 | 12.79 | 12.44 | 12.64 | 12.64 | 20,900 |
| Apr 10, 2024 | 13.08 | 13.12 | 12.50 | 12.75 | 12.75 | 31,700 |
| Apr 09, 2024 | 13.09 | 13.30 | 13.03 | 13.06 | 13.06 | 27,800 |
| Apr 08, 2024 | 13.19 | 13.27 | 13.03 | 13.09 | 13.09 | 15,400 |
| Apr 05, 2024 | 13.15 | 13.25 | 13.01 | 13.10 | 13.10 | 42,400 |
| Apr 04, 2024 | 13.21 | 13.26 | 13.11 | 13.15 | 13.15 | 24,300 |
| Apr 03, 2024 | 13.42 | 13.42 | 13.12 | 13.13 | 13.13 | 38,200 |
| Apr 02, 2024 | 13.10 | 13.43 | 13.09 | 13.29 | 13.29 | 35,700 |
| Apr 01, 2024 | 12.76 | 13.19 | 12.76 | 13.09 | 13.09 | 30,800 |
| Mar 28, 2024 | 12.73 | 12.91 | 12.60 | 12.76 | 12.76 | 128,400 |
| Mar 27, 2024 | 12.65 | 12.89 | 12.60 | 12.76 | 12.76 | 62,600 |
| Mar 26, 2024 | 12.90 | 12.93 | 12.77 | 12.81 | 12.81 | 42,600 |
| Mar 25, 2024 | 13.00 | 13.03 | 12.85 | 12.85 | 12.85 | 5,200 |
| Mar 22, 2024 | 13.13 | 13.13 | 12.92 | 12.92 | 12.92 | 14,600 |
| Mar 21, 2024 | 12.85 | 13.18 | 12.82 | 12.92 | 12.92 | 76,800 |
| Mar 20, 2024 | 12.65 | 12.94 | 12.65 | 12.82 | 12.82 | 56,600 |
| Mar 19, 2024 | 12.41 | 12.65 | 12.41 | 12.62 | 12.62 | 298,300 |
| Mar 18, 2024 | 12.33 | 12.62 | 12.29 | 12.48 | 12.48 | 78,400 |
| Mar 15, 2024 | 12.10 | 12.25 | 12.03 | 12.09 | 12.09 | 70,000 |
| Mar 14, 2024 | 12.07 | 12.33 | 11.95 | 12.25 | 12.25 | 326,000 |
| Mar 13, 2024 | 12.05 | 12.35 | 11.95 | 12.10 | 12.10 | 69,500 |
| Mar 12, 2024 | 11.96 | 12.10 | 11.95 | 12.01 | 12.01 | 45,600 |
| Mar 11, 2024 | 12.00 | 12.01 | 11.91 | 11.95 | 11.95 | 15,200 |
| Mar 08, 2024 | 11.99 | 12.00 | 11.88 | 11.99 | 11.99 | 20,100 |
| Mar 07, 2024 | 11.71 | 11.94 | 11.71 | 11.76 | 11.76 | 64,300 |
| Mar 06, 2024 | 11.86 | 12.10 | 11.70 | 11.78 | 11.78 | 42,300 |
| Mar 05, 2024 | 11.82 | 11.85 | 11.67 | 11.75 | 11.75 | 34,800 |
| Mar 04, 2024 | 11.63 | 11.71 | 11.51 | 11.63 | 11.63 | 12,500 |
| Mar 01, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 700 |
| Feb 29, 2024 | 11.59 | 11.80 | 11.55 | 11.80 | 11.80 | 35,500 |
| Feb 29, 2024 | 0.359 Dividend | |||||
| Feb 28, 2024 | 11.99 | 12.15 | 11.78 | 11.80 | 11.44 | 52,900 |
| Feb 27, 2024 | 11.86 | 12.07 | 11.84 | 12.01 | 11.64 | 14,500 |
| Feb 26, 2024 | 12.29 | 12.29 | 11.70 | 11.75 | 11.39 | 55,200 |
| Feb 23, 2024 | 11.98 | 12.35 | 11.81 | 12.04 | 11.67 | 33,000 |
| Feb 22, 2024 | 11.75 | 12.08 | 11.61 | 12.00 | 11.64 | 53,900 |
| Feb 21, 2024 | 11.80 | 11.80 | 11.62 | 11.62 | 11.27 | 4,000 |
| Feb 20, 2024 | 11.69 | 11.88 | 11.64 | 11.88 | 11.52 | 13,200 |
| Feb 16, 2024 | 11.61 | 11.83 | 11.56 | 11.62 | 11.27 | 7,600 |
| Feb 15, 2024 | 11.58 | 11.60 | 11.58 | 11.58 | 11.23 | 1,600 |
| Feb 14, 2024 | 11.61 | 11.70 | 11.61 | 11.61 | 11.25 | 5,300 |
| Feb 13, 2024 | 11.72 | 11.72 | 11.56 | 11.61 | 11.26 | 6,700 |
| Feb 12, 2024 | 11.73 | 11.79 | 11.63 | 11.73 | 11.37 | 9,100 |
| Feb 09, 2024 | 11.70 | 11.88 | 11.62 | 11.64 | 11.29 | 226,700 |
| Feb 08, 2024 | 11.73 | 11.73 | 11.58 | 11.58 | 11.23 | 17,100 |
| Feb 07, 2024 | 11.60 | 11.66 | 11.56 | 11.56 | 11.21 | 7,300 |
| Feb 06, 2024 | 11.79 | 11.79 | 11.59 | 11.62 | 11.27 | 29,600 |
| Feb 05, 2024 | 11.86 | 11.92 | 11.58 | 11.70 | 11.34 | 12,200 |
| Feb 02, 2024 | 11.82 | 11.87 | 11.57 | 11.78 | 11.42 | 14,300 |
| Feb 01, 2024 | 11.59 | 11.76 | 11.51 | 11.69 | 11.33 | 24,300 |
| Jan 31, 2024 | 11.75 | 11.83 | 11.59 | 11.59 | 11.24 | 46,300 |
| Jan 30, 2024 | 11.90 | 11.92 | 11.80 | 11.82 | 11.47 | 25,600 |
| Jan 29, 2024 | 11.90 | 11.93 | 11.80 | 11.81 | 11.45 | 18,900 |
| Jan 26, 2024 | 11.80 | 11.97 | 11.79 | 11.86 | 11.50 | 24,100 |
| Jan 25, 2024 | 11.99 | 12.00 | 11.86 | 11.90 | 11.54 | 30,900 |
| Jan 24, 2024 | 11.89 | 11.90 | 11.85 | 11.90 | 11.54 | 13,400 |
| Jan 23, 2024 | 11.90 | 12.31 | 11.86 | 11.88 | 11.52 | 35,100 |
| Jan 22, 2024 | 12.15 | 12.15 | 11.78 | 11.88 | 11.52 | 32,800 |
| Jan 19, 2024 | 11.90 | 12.09 | 11.79 | 12.03 | 11.66 | 32,100 |
| Jan 18, 2024 | 11.95 | 12.00 | 11.76 | 11.90 | 11.54 | 16,500 |
| Jan 17, 2024 | 11.89 | 12.01 | 11.76 | 11.90 | 11.54 | 28,600 |
| Jan 16, 2024 | 12.01 | 12.02 | 11.77 | 11.93 | 11.57 | 45,200 |
| Jan 12, 2024 | 12.00 | 12.08 | 11.85 | 12.00 | 11.63 | 26,800 |
| Jan 11, 2024 | 12.30 | 12.30 | 11.82 | 11.99 | 11.63 | 16,600 |
| Jan 10, 2024 | 11.56 | 12.33 | 11.56 | 11.99 | 11.63 | 42,400 |
| Jan 09, 2024 | 11.38 | 11.72 | 11.38 | 11.64 | 11.29 | 14,300 |
| Jan 08, 2024 | 11.28 | 11.44 | 11.28 | 11.37 | 11.02 | 4,100 |
| Jan 05, 2024 | 11.51 | 11.60 | 11.27 | 11.27 | 10.93 | 5,400 |
| Jan 04, 2024 | 11.64 | 11.82 | 11.48 | 11.58 | 11.23 | 8,300 |
| Jan 03, 2024 | 11.50 | 11.69 | 11.49 | 11.61 | 11.26 | 7,500 |
| Jan 02, 2024 | 11.73 | 11.85 | 11.51 | 11.67 | 11.31 | 11,000 |
| Dec 29, 2023 | 11.80 | 11.80 | 11.45 | 11.49 | 11.14 | 69,700 |
| Dec 28, 2023 | 11.61 | 11.86 | 11.61 | 11.77 | 11.41 | 66,100 |
| Dec 27, 2023 | 11.90 | 11.99 | 11.80 | 11.86 | 11.50 | 17,300 |
| Dec 26, 2023 | 11.85 | 12.10 | 11.84 | 11.93 | 11.57 | 29,000 |
| Dec 22, 2023 | 11.90 | 11.95 | 11.71 | 11.80 | 11.44 | 7,800 |
| Dec 21, 2023 | 11.99 | 12.05 | 11.60 | 11.84 | 11.48 | 18,100 |
| Dec 20, 2023 | 11.52 | 12.05 | 11.52 | 11.99 | 11.63 | 28,100 |
| Dec 19, 2023 | 11.94 | 12.10 | 11.68 | 11.99 | 11.63 | 20,600 |
| Dec 18, 2023 | 11.89 | 12.00 | 11.67 | 11.89 | 11.53 | 30,300 |
| Dec 15, 2023 | 11.61 | 11.98 | 11.40 | 11.79 | 11.43 | 68,300 |
| Dec 14, 2023 | 11.75 | 11.98 | 11.27 | 11.58 | 11.23 | 36,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.