NasdaqGS - Delayed Quote USD

Brookfield Property Partners L.P. (BPYPO)

15.19
+0.28
+(1.88%)
At close: 4:00:00 PM EDT
15.20
-0.00
(-0.02%)
After hours: 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202515.0515.2915.0315.1915.199,113
May 16, 202515.0615.1914.9514.9514.956,600
May 15, 202514.8215.1714.8215.0715.073,100
May 14, 202514.9915.2214.9514.9614.966,600
May 13, 202514.9615.2014.6114.9014.9032,400
May 12, 202514.8915.0014.7714.9014.9014,700
May 9, 202514.7514.9014.7514.8514.856,700
May 8, 202514.7014.9714.6914.6914.6928,300
May 7, 202514.7015.0714.6414.7614.765,400
May 6, 202514.6514.7014.6014.6514.656,600
May 5, 202514.5714.6814.5514.6314.631,500
May 2, 202514.4314.6014.4314.5914.595,000
May 1, 202514.5014.5614.4014.4114.414,800
Apr 30, 202514.4414.4414.4114.4114.412,800
Apr 29, 202514.3814.5014.3614.4414.445,800
Apr 28, 202514.4714.4714.1614.2914.293,500
Apr 25, 202514.5614.5614.0514.4214.425,900
Apr 24, 202514.3614.7214.3314.4214.4213,900
Apr 23, 202514.7514.7514.0914.3214.3221,200
Apr 22, 202513.9714.3513.9714.1414.1422,900
Apr 21, 202514.1214.2413.8913.9013.907,600
Apr 17, 202513.9414.1913.9014.0214.029,000
Apr 16, 202514.0514.0513.9113.9813.984,600
Apr 15, 202514.1514.1613.9313.9513.9517,900
Apr 14, 202513.8014.0513.8013.9113.914,000
Apr 11, 202513.8713.8913.6813.8313.837,100
Apr 10, 202514.2214.2213.6713.8613.8612,700
Apr 9, 202513.4814.1313.4514.1314.1321,700
Apr 8, 202513.3513.8813.3513.6013.6022,700
Apr 7, 202513.0113.2113.0113.1813.1845,300
Apr 4, 202513.9813.9813.1013.2113.2119,600
Apr 3, 202514.0214.3413.8013.9213.9216,400
Apr 2, 202513.9514.4413.9514.3514.3523,700
Apr 1, 202513.9314.4513.8214.2014.2034,500
Mar 31, 202513.7514.1313.3213.8213.82284,300
Mar 28, 202513.7714.1613.7513.7513.7565,900
Mar 27, 202514.2514.3313.8013.8313.8328,700
Mar 26, 202514.8214.8214.1014.1014.1010,800
Mar 25, 202514.7114.8814.3914.4314.4310,400
Mar 24, 202514.6514.8814.5514.6314.6342,300
Mar 21, 202514.6814.7014.6014.6614.667,600
Mar 20, 202514.9114.9114.3914.7014.7016,400
Mar 19, 202515.0615.0614.8514.8514.858,000
Mar 18, 202514.8214.9114.8014.8314.834,400
Mar 17, 202515.0015.1214.8414.8414.8410,800
Mar 14, 202514.9115.0014.6214.8514.8521,700
Mar 13, 202514.4214.9614.4214.8914.8923,500
Mar 12, 202514.2614.8114.2014.3614.3611,300
Mar 11, 202514.3214.3914.1114.2214.2218,400
Mar 10, 202514.2514.5814.2514.4314.4318,200
Mar 7, 202514.9014.9014.3514.3514.3525,400
Mar 6, 202514.8614.9614.6514.6914.6921,000
Mar 5, 202514.9014.9014.6014.6114.6116,900
Mar 4, 202515.0015.0014.5214.5714.5715,500
Mar 3, 2025 0.398 Dividend
Mar 3, 202515.0615.1115.0315.0715.076,100
Feb 28, 202515.5015.5015.2615.3714.9716,800
Feb 27, 202515.3915.4915.3515.4215.0214,000
Feb 26, 202515.4215.4915.2715.4715.072,200
Feb 25, 202515.3115.5115.2515.5115.1113,600
Feb 24, 202515.1115.5015.1115.5015.104,300
Feb 21, 202515.1015.3915.0315.2914.898,600
Feb 20, 202515.0715.3915.0315.3914.999,700
Feb 19, 202515.2615.4415.0015.2114.828,900
Feb 18, 202515.3515.4014.9015.1114.7213,300
Feb 14, 202515.5015.5715.2515.4015.0018,200
Feb 13, 202515.0415.3815.0415.2614.869,700
Feb 12, 202515.0915.2715.0915.2714.876,200
Feb 11, 202515.0915.3015.0915.2914.893,500
Feb 10, 202515.0615.2015.0015.1914.807,600
Feb 7, 202514.9915.0614.8915.0014.6110,400
Feb 6, 202514.9915.0914.8914.9914.6013,100
Feb 5, 202514.8414.9814.8014.9414.5516,900
Feb 4, 202514.7414.8414.7414.8414.462,500
Feb 3, 202514.6114.8714.4514.7214.3430,300
Jan 31, 202514.6514.8114.5814.7114.3312,900
Jan 30, 202514.6514.9114.6514.8314.444,400
Jan 29, 202514.6014.6014.5614.6014.223,800
Jan 28, 202514.5214.6014.4814.4814.117,500
Jan 27, 202514.8014.8214.5114.5614.188,500
Jan 24, 202514.8714.9814.5614.7214.347,700
Jan 23, 202514.6314.8214.6314.8214.431,300
Jan 22, 202514.8814.8814.7014.7014.328,400
Jan 21, 202514.6414.9014.5014.7614.385,600
Jan 17, 202514.5014.6514.4114.5014.125,200
Jan 16, 202514.4314.5914.3214.3213.9510,200
Jan 15, 202514.2314.4914.2314.4614.0910,400
Jan 14, 202514.0014.2513.9114.0813.7218,700
Jan 13, 202513.6114.1913.6113.8313.4730,100
Jan 10, 202513.4613.8313.4613.6113.2613,400
Jan 8, 202513.6913.7013.4013.4013.0524,500
Jan 7, 202514.1314.1313.6513.6713.3222,600
Jan 6, 202514.3914.8813.8014.1313.7657,100
Jan 3, 202514.1814.4214.1814.3714.0013,000
Jan 2, 202513.8214.2813.8214.0113.649,700
Dec 31, 202414.0914.1013.5113.6013.25104,300
Dec 30, 202414.0014.2013.8613.9013.5441,300
Dec 27, 202414.5514.5614.0014.0913.7334,000
Dec 26, 202414.2014.4014.2014.3113.946,700
Dec 24, 202414.2114.4514.2114.4314.0617,500
Dec 23, 202414.3014.6114.1914.4114.0412,200
Dec 20, 202414.2014.7014.2014.6214.249,300
Dec 19, 202414.4614.5014.3414.3513.985,200
Dec 18, 202415.2415.2414.6114.7114.3317,000
Dec 17, 202414.5015.1414.5015.0914.7013,400
Dec 16, 202415.2015.2014.2614.5914.2143,200
Dec 13, 202415.1015.2414.6015.0014.6123,500
Dec 12, 202415.9415.9915.1015.1014.719,300
Dec 11, 202415.6015.6015.4015.4015.005,400
Dec 10, 202415.5515.6915.5515.6915.285,800
Dec 9, 202415.5915.9815.1215.5015.108,700
Dec 6, 202415.5715.6515.5515.6015.207,400
Dec 5, 202415.3315.6015.3315.5115.1119,900
Dec 4, 202415.7515.7515.5015.5315.136,800
Dec 3, 202416.0016.0015.5515.7515.346,000
Dec 2, 2024 0.398 Dividend
Dec 2, 202416.4416.4416.0516.0515.634,200
Nov 29, 202416.4016.4516.4016.4415.634,900
Nov 27, 202416.0116.5516.0116.4115.6011,700
Nov 26, 202416.4016.4016.0616.1515.352,700
Nov 25, 202416.2716.4516.0916.3915.5810,500
Nov 22, 202415.8616.2215.7816.2015.4011,500
Nov 21, 202415.7815.9915.7515.7714.996,200
Nov 20, 202415.6915.7315.6315.6614.8910,400
Nov 19, 202415.6315.8015.5815.6014.834,700
Nov 18, 202415.7315.8015.6015.6014.836,100
Nov 15, 202415.9015.9215.7215.7514.977,100
Nov 14, 202416.0516.0815.8216.0715.276,900
Nov 13, 202416.4516.4515.9816.0615.276,300
Nov 12, 202416.6416.6416.4716.4715.661,400
Nov 11, 202417.1017.1016.7516.7615.933,900
Nov 8, 202416.6517.1016.6517.1016.255,700
Nov 7, 202416.7016.8216.7016.8015.972,100
Nov 6, 202416.6116.8616.4516.7515.925,000
Nov 5, 202416.3516.8916.3516.5615.748,200
Nov 4, 202416.0016.2916.0016.2915.4811,000
Nov 1, 202416.1416.1716.0016.0015.216,500
Oct 31, 202416.0516.1016.0016.0915.294,100
Oct 30, 202416.1516.1516.0616.0915.292,400
Oct 29, 202416.2016.2015.8816.1615.3617,400
Oct 28, 202416.3616.5016.1616.5015.696,300
Oct 25, 202416.7116.7116.3616.3615.555,300
Oct 24, 202416.5016.6216.5016.5515.737,500
Oct 23, 202416.6516.6516.5016.5115.6914,300
Oct 22, 202416.6316.7016.5016.5815.7611,100
Oct 21, 202416.7816.9916.5116.5215.7010,400
Oct 18, 202416.9016.9016.7716.7715.943,400
Oct 17, 202417.0117.0116.8816.9016.063,900
Oct 16, 202416.9117.0316.7916.9416.109,900
Oct 15, 202416.7517.0316.7416.7815.959,400
Oct 14, 202416.4216.6916.2516.6915.8618,500
Oct 11, 202416.5016.6516.3916.5615.7415,700
Oct 10, 202417.0417.0416.6316.6315.818,500
Oct 9, 202416.9217.0916.9216.9516.117,000
Oct 8, 202417.1317.1516.8516.9916.155,000
Oct 7, 202416.8217.2016.7817.0016.1643,800
Oct 4, 202416.8016.9016.6816.7815.9529,500
Oct 3, 202416.8516.8816.7216.8516.0223,100
Oct 2, 202416.7716.8516.4416.6915.865,400
Oct 1, 202416.3516.8216.3016.6915.8627,100
Sep 30, 202416.5116.6615.9416.3015.4948,200
Sep 27, 202416.8516.8516.5516.5915.773,300
Sep 26, 202416.7416.8616.5016.5515.7316,000
Sep 25, 202416.0016.8816.0016.5915.7743,600
Sep 24, 202415.7415.9115.2015.8515.0712,700
Sep 23, 202416.3516.3515.9915.9915.2028,200
Sep 20, 202416.2916.5016.0816.2515.4570,200
Sep 19, 202415.0416.2214.9516.1615.3669,800
Sep 18, 202414.4014.8314.3714.7514.0216,700
Sep 17, 202414.1014.5014.1014.3013.5935,800
Sep 16, 202413.9214.2013.7314.0813.3861,100
Sep 13, 202413.7914.1113.4013.8213.1446,400
Sep 12, 202413.4813.7813.4513.6913.0122,100
Sep 11, 202413.3713.6413.3513.5512.8716,600
Sep 10, 202413.4813.6113.3813.5812.9127,700
Sep 9, 202413.3913.5013.3713.4412.7821,600
Sep 6, 202413.5513.5913.2513.2712.6133,900
Sep 5, 202413.5013.6013.4313.4512.7825,200
Sep 4, 202413.4213.4713.3513.4412.7812,400
Sep 3, 2024 0.398 Dividend
Sep 3, 202413.6513.7013.3013.3112.6527,600
Aug 30, 202413.8413.8813.6713.7012.6455,100
Aug 29, 202413.8713.9113.7413.7512.69189,500
Aug 28, 202413.7313.9413.7313.9112.849,300
Aug 27, 202413.6513.7713.6513.7012.6422,300
Aug 26, 202413.9413.9813.5313.6012.5556,800
Aug 23, 202413.5213.8613.5213.7412.6816,100
Aug 22, 202413.6313.6313.4213.5812.5311,200
Aug 21, 202413.5513.6113.4113.4612.4223,000
Aug 20, 202413.5413.6013.3813.4712.4317,100
Aug 19, 202413.5613.9113.3413.3812.3569,900
Aug 16, 202413.4613.6413.4013.4012.3728,200
Aug 15, 202413.4813.5013.3013.3412.3165,300
Aug 14, 202413.6313.6913.5013.6012.5516,400
Aug 13, 202413.4813.5513.3913.5112.477,500
Aug 12, 202413.4813.5413.3613.4312.392,800
Aug 9, 202413.5413.5413.4113.4112.387,700
Aug 8, 202413.4213.5813.3613.5812.5312,000
Aug 7, 202413.5213.6913.4013.4012.379,500
Aug 6, 202413.2013.4913.1013.4912.4518,800
Aug 5, 202413.1513.3313.0813.2912.2713,400
Aug 2, 202413.5913.5913.1313.3612.3319,500
Aug 1, 202413.5313.7413.5313.6412.5937,500
Jul 31, 202413.5513.7313.5213.6012.569,400
Jul 30, 202413.7413.7413.5013.5812.533,100
Jul 29, 202413.6513.7313.6013.6312.575,100
Jul 26, 202413.5913.6513.5713.5912.543,900
Jul 25, 202413.4413.5113.4413.5012.4631,800
Jul 24, 202413.4613.4913.3413.4412.4021,100
Jul 23, 202413.3813.4413.2313.3112.2820,700
Jul 22, 202413.2713.4013.2713.3612.334,900
Jul 19, 202413.2513.3213.1713.2912.2710,300
Jul 18, 202413.4513.5813.1813.2612.2446,300
Jul 17, 202413.3213.5013.2513.4312.3914,400
Jul 16, 202413.4013.6013.4013.4912.4512,700
Jul 15, 202413.3113.4913.3113.4212.3912,600
Jul 12, 202413.2013.4313.2013.3512.3226,300
Jul 11, 202413.1513.4613.1013.2512.2395,900
Jul 10, 202413.2513.3213.0813.1012.0972,300
Jul 9, 202413.4313.4313.2013.2112.1923,800
Jul 8, 202413.4913.4913.3913.4212.393,900
Jul 5, 202413.4713.4713.3513.4512.416,600
Jul 3, 202413.4213.5513.4213.5112.474,900
Jul 2, 202413.1813.3813.1613.3812.354,300
Jul 1, 202413.1213.5013.1213.1512.145,200
Jun 28, 202413.2113.3613.0713.1512.1421,900
Jun 27, 202413.3413.3813.1913.2512.2322,000
Jun 26, 202413.3313.5713.3313.4012.376,100
Jun 25, 202413.3213.5913.3213.3812.359,300
Jun 24, 202413.3013.5013.3013.4212.3911,200
Jun 21, 202413.3813.4513.2713.4012.379,500
Jun 20, 202413.4613.4913.2513.4712.4380,400
Jun 18, 202413.4913.5513.3013.5512.5115,700
Jun 17, 202413.4013.4913.2713.4912.458,000
Jun 14, 202413.3913.3913.2513.3312.3018,500
Jun 13, 202413.6813.9613.4013.4012.3722,400
Jun 12, 202413.6013.9313.5813.5812.533,400
Jun 11, 202413.5613.5913.4513.4912.4523,500
Jun 10, 202413.6013.6513.5413.6012.5511,200
Jun 7, 202413.6013.6513.5913.5912.543,300
Jun 6, 202413.5113.7413.5013.6612.6110,500
Jun 5, 202413.6613.7313.5113.5512.5130,700
Jun 4, 202413.6713.7813.6713.7812.726,600
Jun 3, 2024 0.398 Dividend
Jun 3, 202413.6313.7713.5013.5712.523,600
May 31, 202414.0014.2013.9013.9012.4631,300
May 30, 202414.0214.1413.9414.0112.569,600
May 29, 202413.9714.1313.7113.9912.5424,400
May 28, 202414.1314.1313.8513.8912.459,800
May 24, 202413.8514.0113.8514.0112.5613,000
May 23, 202413.7614.0313.7613.8512.4227,000
May 22, 202414.0014.1113.8113.8212.397,700
May 21, 202413.9213.9213.7913.8012.3720,200
May 20, 202414.1214.1213.8914.1012.644,800

Related Tickers

BPO-PE.TO Brookfield Office Properties Inc
17.28
+0.88%
 
ARL American Realty Investors, Inc.
12.93
-1.60%
 
SRG-PA Seritage Growth Properties
22.75
+0.46%
 
BPO-PG.TO Brookfield Office Properties Inc.
16.99
-0.12%
 
BPO-PN.TO Brookfield Office Properties Inc.
14.01
-0.07%
 
BPO-PP.TO Brookfield Office Properties Inc.
13.90
-0.29%
 
BREUF Bridgemarq Real Estate Services Inc.
10.76
+5.59%
 
BPO-PA.TO Brookfield Office Properties Inc.
16.39
+0.92%
 
NYC American Strategic Investment Co.
10.57
-3.03%
 
NMRK Newmark Group, Inc.
11.59
+0.09%