NasdaqGS - Delayed Quote USD

Brookfield Property Preferred L.P. (BPYPM)

Compare
13.80
-0.45
(-3.16%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202514.1314.4013.7013.8013.8029,660
Apr 9, 202514.0014.3513.4514.1014.1051,800
Apr 8, 202513.7514.1013.6413.7613.7629,700
Apr 7, 202513.5013.5713.2513.4513.4570,300
Apr 4, 202514.3514.3513.2613.5913.5949,500
Apr 3, 202514.4714.7114.3114.5114.5126,800
Apr 2, 202514.2614.5814.2614.5814.5823,800
Apr 1, 202514.2814.5014.2814.4514.4563,600
Mar 31, 202514.7214.7314.2514.2514.25873,300
Mar 28, 202514.9515.1814.6614.7214.7280,700
Mar 27, 202514.8015.0814.8014.9514.9525,000
Mar 26, 202515.0515.2814.8014.8014.8071,700
Mar 25, 202515.4215.4215.0515.1115.1144,000
Mar 24, 202515.2815.5415.2815.3515.3525,500
Mar 21, 202515.2315.3815.2315.3715.3722,100
Mar 20, 202515.4015.4015.2515.2515.2516,000
Mar 19, 202515.3215.4915.2915.4615.468,100
Mar 18, 202515.3315.5015.3015.5015.503,100
Mar 17, 202515.3315.5415.3315.4715.475,300
Mar 14, 202515.2615.5215.2515.2915.2916,100
Mar 13, 202515.4815.6615.2015.5315.5317,100
Mar 12, 202515.3015.4015.2015.4015.4017,400
Mar 11, 202515.1015.3015.1015.2815.2825,300
Mar 10, 202515.2015.4715.1615.1915.1913,300
Mar 7, 202515.6515.6515.2415.2515.2512,100
Mar 6, 202515.4515.8015.4315.5315.5319,000
Mar 5, 202515.5215.6115.5115.5815.587,100
Mar 4, 202515.6715.6715.3215.4315.4337,800
Mar 3, 202515.9115.9815.6415.7415.7414,100
Feb 28, 202516.0116.4016.0116.1516.1539,500
Feb 27, 202516.1816.1816.0016.0116.0128,300
Feb 26, 202516.2516.3616.0616.0616.065,400
Feb 25, 202516.1316.4016.0116.4016.4010,600
Feb 24, 202516.0516.2515.8416.0916.098,800
Feb 21, 202516.0516.1915.8216.0816.0811,300
Feb 20, 202516.0416.3916.0316.0516.057,900
Feb 19, 202516.0016.1515.7416.0016.0025,600
Feb 18, 202516.0216.3016.0016.0016.0014,800
Feb 14, 202516.2016.2816.0016.0416.0419,600
Feb 13, 202516.0216.2416.0216.1816.186,800
Feb 12, 202516.1016.2016.0116.0316.035,800
Feb 11, 202516.1216.2816.1216.1216.124,600
Feb 10, 202516.0016.1616.0016.1216.128,900
Feb 7, 202516.0016.4715.8815.9215.9214,200
Feb 6, 202516.2016.5316.0016.0316.0312,300
Feb 5, 202516.0916.3116.0116.2316.2317,300
Feb 4, 202515.6516.1115.6516.1116.1144,600
Feb 3, 202515.4315.7615.3815.5415.5411,900
Jan 31, 202515.6215.9215.4515.4715.4749,400
Jan 30, 202515.5316.2015.5015.7815.789,200
Jan 29, 202515.4915.8315.4015.5215.5225,800
Jan 28, 202516.0116.0115.4715.4915.4939,000
Jan 27, 202515.9716.2015.9516.0216.0220,300
Jan 24, 202515.8215.9715.7415.9215.9219,300
Jan 23, 202515.9116.0415.7015.7715.7714,900
Jan 22, 202515.8516.2415.8515.9115.9114,600
Jan 21, 202515.8216.0915.8016.0116.0124,100
Jan 17, 202515.7716.1515.7715.8015.804,000
Jan 16, 202515.9416.1715.9216.0116.0114,600
Jan 15, 202515.8916.1415.8216.0616.0614,900
Jan 14, 202515.5415.8615.5415.7415.7414,200
Jan 13, 202515.5015.7315.5015.5915.5916,600
Jan 10, 202515.6616.2415.4215.6715.6717,100
Jan 8, 202515.6915.8015.5015.8015.8022,400
Jan 7, 202515.7415.9815.5715.6615.6610,600
Jan 6, 202516.3216.7215.7215.8215.8225,300
Jan 3, 202515.9016.1015.8416.0016.0013,500
Jan 2, 202515.4815.8815.4815.8715.8716,700
Dec 31, 202415.3415.6215.3115.4015.40375,600
Dec 30, 202415.5015.5015.2515.3915.3934,100
Dec 27, 202415.5015.7515.5015.5115.5159,400
Dec 26, 202415.5015.6515.5015.5215.5211,400
Dec 24, 202415.5115.5515.5015.5015.5010,900
Dec 23, 202415.5815.7115.5015.5215.5218,500
Dec 20, 202415.3915.6915.2115.5915.5924,300
Dec 19, 202415.5415.5415.2015.4015.4020,400
Dec 18, 202415.6615.6615.5015.5315.5322,900
Dec 17, 202415.4515.6915.4015.6315.6316,900
Dec 16, 202415.5515.8115.4515.5015.5033,200
Dec 13, 202415.8015.8515.5115.5715.5713,700
Dec 12, 202416.2016.2515.7015.7815.7830,500
Dec 11, 202416.4216.6516.2216.3616.3627,500
Dec 10, 202416.4516.5416.3516.5416.549,500
Dec 9, 202416.4016.4116.3016.4116.4113,500
Dec 6, 202416.3516.4416.1816.3016.3017,400
Dec 5, 202416.1516.3616.1216.3616.367,100
Dec 4, 202416.2116.3716.1016.1516.1535,800
Dec 3, 202416.4916.4916.1816.2716.2735,300
Dec 2, 202416.5416.7716.1516.4416.4419,000
Nov 29, 202417.0117.1916.7016.7116.71261,000
Nov 27, 202417.2417.2416.8117.0017.0010,600
Nov 26, 202417.3017.3016.7616.7616.768,800
Nov 25, 202417.5017.5017.2117.2617.2611,100
Nov 22, 202416.8217.4916.5217.4817.4830,600
Nov 21, 202416.7016.7616.5216.5516.5525,700
Nov 20, 202416.7016.7016.4716.6716.6713,400
Nov 19, 202416.9016.9016.4616.5316.5318,700
Nov 18, 202416.7316.8416.6016.6816.6813,500
Nov 15, 202416.7616.8116.6816.7516.7513,300
Nov 14, 202417.2017.2016.7016.7616.7617,600
Nov 13, 202417.4417.4617.1617.1617.1614,500
Nov 12, 202417.2617.8317.2517.3517.3538,300
Nov 11, 202417.8517.8517.4217.8517.8522,900
Nov 8, 202417.7617.9417.6017.8517.8514,700
Nov 7, 202417.7317.7317.4717.5417.546,700
Nov 6, 202418.2018.2017.4117.5917.596,800
Nov 5, 202417.5818.0917.4018.0918.0913,400
Nov 4, 202417.4017.6417.4017.4517.458,000
Nov 1, 202417.8717.8717.4017.4917.496,300
Oct 31, 202418.0218.2017.5917.7717.7721,900
Oct 30, 202418.1518.2017.9318.0518.055,900
Oct 29, 202418.2318.2317.4018.0818.088,100
Oct 28, 202418.1818.3918.0518.2018.206,800
Oct 25, 202418.3918.4618.0218.0718.077,300
Oct 24, 202418.2518.3418.0018.0118.0110,300
Oct 23, 202418.1418.3017.9517.9517.955,900
Oct 22, 202418.0318.2717.9018.2618.264,100
Oct 21, 202418.0018.1117.7717.9417.947,500
Oct 18, 202418.0318.1017.5718.0018.005,700
Oct 17, 202417.9218.2517.5417.6317.634,500
Oct 16, 202417.7917.9817.7617.9017.909,900
Oct 15, 202417.7318.1717.7017.7017.7019,700
Oct 14, 202417.4517.7417.4117.7217.725,900
Oct 11, 202417.3817.7417.0017.7417.747,200
Oct 10, 202417.5017.5117.3417.3617.364,800
Oct 9, 202417.6017.7617.6017.6117.614,100
Oct 8, 202417.4617.7617.3417.6717.678,400
Oct 7, 202417.5817.6317.2117.4517.458,600
Oct 4, 202417.5917.5917.2517.4217.424,200
Oct 3, 202417.7817.8617.6617.6717.6711,500
Oct 2, 202417.7117.7217.3917.7217.727,500
Oct 1, 202417.2017.7017.1317.5617.5627,400
Sep 30, 202417.9818.1417.0917.1517.1567,500
Sep 27, 202418.1518.2917.7817.9217.9216,000
Sep 26, 202418.2818.3617.9517.9717.976,700
Sep 25, 202418.0818.0817.8818.0718.0718,300
Sep 24, 202417.7617.9917.7617.9917.996,500
Sep 23, 202418.0818.0817.8517.8817.883,800
Sep 20, 202418.0618.1117.6617.9017.9023,900
Sep 19, 202417.3317.8217.3217.7617.7629,900
Sep 18, 202417.0017.2216.7817.1117.1118,300
Sep 17, 202416.5817.0016.5716.9216.9217,000
Sep 16, 202416.4016.4916.2016.4616.4615,700
Sep 13, 202416.1116.3916.1116.3216.328,800
Sep 12, 202416.0316.3615.9516.1016.1015,100
Sep 11, 202415.9815.9815.6115.7515.752,200
Sep 10, 202415.6116.0015.3715.9315.9314,600
Sep 9, 202415.6515.8415.6515.8115.812,800
Sep 6, 202415.9315.9315.4915.4915.494,700
Sep 5, 202415.8015.9815.6215.6515.658,300
Sep 4, 202415.8015.8015.5715.7915.797,300
Sep 3, 2024 0.39 Dividend
Sep 3, 202415.5115.7915.4915.7215.7213,200
Aug 30, 202416.1816.2015.6515.8015.41155,500
Aug 29, 202416.2216.2916.1816.2015.807,900
Aug 28, 202416.1416.2316.1416.2215.823,800
Aug 27, 202415.9716.4615.9716.1415.7419,700
Aug 26, 202416.1516.1515.9115.9115.527,500
Aug 23, 202416.0916.1016.0016.0515.6511,000
Aug 22, 202416.1016.1016.0116.0215.6212,200
Aug 21, 202415.7516.1015.7516.0615.6613,600
Aug 20, 202415.7415.7915.7415.7815.393,100
Aug 19, 202415.8415.8415.5815.6815.2912,000
Aug 16, 202415.4815.9215.3915.6715.2810,500
Aug 15, 202415.7515.7515.3615.4515.079,300
Aug 14, 202415.7415.8015.6915.7515.364,700
Aug 13, 202415.6115.8015.6115.8015.412,700
Aug 12, 202415.4115.5615.2915.5515.1715,600
Aug 9, 202415.5015.5015.3015.4015.026,400
Aug 8, 202415.9215.9215.3915.4315.0528,500
Aug 7, 202415.9215.9715.7915.7915.405,400
Aug 6, 202415.8115.9115.4215.8515.4613,700
Aug 5, 202415.7715.7915.5315.7315.349,200
Aug 2, 202415.9015.9015.5815.8715.4810,100
Aug 1, 202415.6215.9415.6215.9215.5315,400
Jul 31, 202415.9915.9915.5015.5215.1462,000
Jul 30, 202415.9815.9915.8215.9515.563,400
Jul 29, 202415.8715.9515.5315.9215.5314,500
Jul 26, 202415.8715.8715.7915.8415.456,700
Jul 25, 202415.5415.7315.5115.7315.346,700
Jul 24, 202415.5015.7615.3015.5015.1210,500
Jul 23, 202415.2915.5715.2715.4215.046,200
Jul 22, 202415.5215.5915.2015.4615.086,500
Jul 19, 202415.4515.7515.3415.5515.178,500
Jul 18, 202415.4915.5715.3915.3915.0117,600
Jul 17, 202415.4815.5015.2515.3514.9717,200
Jul 16, 202415.2815.5015.2815.5015.1212,000
Jul 15, 202415.3115.4015.1315.4015.0229,000
Jul 12, 202415.4315.5015.3015.3915.0118,700
Jul 11, 202415.1015.2314.9315.2314.8513,000
Jul 10, 202414.7614.8714.7614.8214.4519,600
Jul 9, 202414.6314.7714.6114.7714.407,400
Jul 8, 202414.7114.7514.6714.7514.389,200
Jul 5, 202414.6714.8214.6714.7414.385,700
Jul 3, 202414.5014.7814.5014.7114.356,300
Jul 2, 202414.6914.6914.4714.6414.2810,100
Jul 1, 202414.5814.6914.4514.6614.307,100
Jun 28, 202414.5314.6814.5014.6814.3266,500
Jun 27, 202414.5214.7014.5014.7014.3410,000
Jun 26, 202414.5014.7014.5014.5914.235,800
Jun 25, 202414.5014.5614.4514.5014.1415,200
Jun 24, 202414.5814.5814.4514.4814.129,900
Jun 21, 202414.5214.5714.5014.5114.159,300
Jun 20, 202414.5914.6914.5014.5014.1411,200
Jun 18, 202414.5614.6314.5014.5714.218,900
Jun 17, 202414.4414.5414.3414.4314.077,200
Jun 14, 202414.7514.7514.5014.5114.159,700
Jun 13, 202414.5114.7514.5014.6314.2711,400
Jun 12, 202414.5014.6514.5014.6414.289,400
Jun 11, 202414.5014.5514.5014.5014.1417,000
Jun 10, 202414.5614.7814.5014.5014.1437,600
Jun 7, 202414.6514.7014.3114.6914.3324,400
Jun 6, 202414.5814.8014.5214.7914.424,300
Jun 5, 202414.3714.7914.3114.6714.31522,400
Jun 4, 202414.5214.7314.4514.6114.2513,300
Jun 3, 2024 0.39 Dividend
Jun 3, 202414.4214.6814.2314.6714.318,800
May 31, 202414.3815.1314.3415.0814.33119,300
May 30, 202414.4414.5014.2014.5013.779,200
May 29, 202414.3314.3714.2014.2213.5116,500
May 28, 202414.5514.5514.2914.3413.6234,600
May 24, 202414.3914.5014.3014.3313.6122,000
May 23, 202414.5914.5914.1214.2713.5641,800
May 22, 202414.3714.4214.2714.3513.6311,100
May 21, 202414.4514.4514.2314.2513.5417,800
May 20, 202414.5814.5914.3014.4613.7411,500
May 17, 202414.1814.6014.1814.6013.879,700
May 16, 202414.2214.6514.1014.2413.5321,000
May 15, 202414.2014.5214.2014.2313.5239,500
May 14, 202414.3814.4314.1014.1513.4418,900
May 13, 202414.5014.5014.1614.2613.5510,700
May 10, 202414.6414.6414.0714.4813.7611,000
May 9, 202414.2714.2714.0914.0913.3914,600
May 8, 202414.3014.5414.1614.2613.5520,900
May 7, 202414.6114.6614.2414.4013.6841,000
May 6, 202414.6014.9814.5614.6613.9348,000
May 3, 202414.6614.8614.5414.6113.8838,000
May 2, 202414.7914.7914.5914.6013.876,500
May 1, 202414.7514.7514.5014.7213.9813,700
Apr 30, 202414.5014.8514.5014.5113.78140,900
Apr 29, 202414.2314.7014.2114.5513.8212,100
Apr 26, 202414.4514.6114.2114.2113.5012,900
Apr 25, 202414.1714.5514.0614.4513.731,125,500
Apr 24, 202414.1714.3014.0514.3013.5816,700
Apr 23, 202414.6014.6014.2614.3213.6010,700
Apr 22, 202414.1114.3813.9014.1213.4113,900
Apr 19, 202414.1614.2213.9514.0013.30115,400
Apr 18, 202414.0514.0913.8314.0013.3064,100
Apr 17, 202414.1314.6414.0014.1813.4712,700
Apr 16, 202414.0614.3014.0414.0413.3417,500
Apr 15, 202414.2814.3214.0014.1813.4731,200
Apr 12, 202414.6014.6414.3214.3213.606,600
Apr 11, 202414.5214.8214.2414.6513.9222,900

Related Tickers

EQH-PC Equitable Holdings, Inc.
16.33
-2.33%
 
HFRO-PA Highland Funds I - Highland Opportunities and Income Fund
14.83
-1.92%
 
OPP-PA RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
17.52
+1.62%
 
BPS-PC.TO Brookfield Office Properties Inc
25.02
-0.71%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
18.80
-3.69%
 
XTD-PA.TO TDb Split Corp
10.57
0.00%
 
GDV-PA.TO Global Dividend Growth Split Corp.
10.26
-2.01%
 
SCE-PG SCE Trust II TR PFD SECS 5.1%
17.22
-4.33%
 
MMIT.L Mobius Investment Trust plc
118.00
+5.36%
 
RBN-UN.TO Blue Ribbon Income Fund
7.09
+4.88%