NasdaqGS - Delayed Quote USD

Brookfield Property Partners L.P. (BPYPP)

Compare
14.81
+0.04
+(0.30%)
At close: January 17 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202514.7514.8814.7514.8114.819,100
Jan 16, 202514.6114.8814.6114.7014.7018,300
Jan 15, 202514.4414.7414.4414.6014.6018,400
Jan 14, 202514.3014.5614.2414.2414.2421,700
Jan 13, 202513.8514.2913.7814.2914.2955,200
Jan 10, 202513.6513.8313.6113.7013.7016,700
Jan 8, 202513.7813.9413.6213.6613.6626,400
Jan 7, 202513.9914.2013.7413.9013.9030,700
Jan 6, 202514.5414.6313.8114.2114.2143,200
Jan 3, 202514.3814.6114.2514.5214.5231,700
Jan 2, 202513.8914.2713.8914.2314.2320,000
Dec 31, 202414.1614.5513.7013.7013.70109,500
Dec 30, 202414.1514.2813.8314.2714.2724,100
Dec 27, 202414.2214.4014.0214.2414.2422,800
Dec 26, 202414.0414.4914.0414.3914.3919,700
Dec 24, 202414.4214.4414.2614.4114.4112,500
Dec 23, 202414.7014.7014.4714.5214.5217,400
Dec 20, 202414.4814.9914.4814.7214.7222,100
Dec 19, 202414.8014.9014.3714.6714.6727,300
Dec 18, 202414.9815.1314.8014.8014.8031,900
Dec 17, 202414.8215.2414.7715.0615.0621,200
Dec 16, 202415.3515.3514.7514.8214.8247,700
Dec 13, 202415.6415.6815.3215.3215.3211,500
Dec 12, 202415.7015.9815.6415.7415.7411,300
Dec 11, 202416.0316.0315.6016.0016.0027,900
Dec 10, 202416.0016.0916.0016.0216.021,600
Dec 9, 202416.1316.1316.0016.0616.067,000
Dec 6, 202416.1216.1516.0016.0116.0115,800
Dec 5, 202416.0916.1716.0216.1416.1413,900
Dec 4, 202416.2016.2016.0116.0416.049,200
Dec 3, 202416.6516.6516.0816.2416.248,900
Dec 2, 202416.4116.9916.4116.6016.6011,700
Nov 29, 202416.9217.2016.8617.1617.166,300
Nov 27, 202416.7716.8916.6016.8716.879,600
Nov 26, 202416.5516.7516.5516.7016.7015,500
Nov 25, 202416.5916.9116.4116.7516.7514,900
Nov 22, 202415.9816.7215.9816.7216.7222,300
Nov 21, 202416.0016.0815.7315.9815.9821,600
Nov 20, 202415.6515.9615.6515.9615.9617,700
Nov 19, 202415.9315.9315.6115.7315.7313,000
Nov 18, 202415.7516.0215.6715.7215.7211,700
Nov 15, 202415.7915.9815.6015.7515.7514,500
Nov 14, 202416.2016.2015.7916.0216.0215,600
Nov 13, 202416.5216.6016.0416.1116.1132,000
Nov 12, 202417.0217.0216.4116.5216.5214,200
Nov 11, 202417.2017.2916.9317.2917.2917,800
Nov 8, 202416.7617.1916.7517.1917.196,200
Nov 7, 202416.9917.0416.4916.7216.729,600
Nov 6, 202416.9017.1816.9016.9016.908,300
Nov 5, 202416.3517.1016.3517.0517.0511,300
Nov 4, 202416.1516.4716.1516.3916.3913,300
Nov 1, 202416.4116.7216.0716.1816.1812,200
Oct 31, 202416.7516.8016.4016.4516.456,200
Oct 30, 202417.0617.0616.5316.5716.575,200
Oct 29, 202417.1517.1516.5016.7116.7117,700
Oct 28, 202417.1917.1916.9117.1517.155,800
Oct 25, 202417.0017.1016.9017.1017.104,100
Oct 24, 202416.9317.1016.8017.0817.0811,200
Oct 23, 202416.9016.9916.7716.8516.8513,600
Oct 22, 202417.1417.5316.7217.0117.0116,900
Oct 21, 202417.4517.5617.0517.1417.1419,000
Oct 18, 202417.5017.5017.0917.4517.4515,400
Oct 17, 202417.5617.5617.2517.3817.3810,000
Oct 16, 202417.4717.7117.3417.4117.4113,400
Oct 15, 202417.5317.6717.3017.6517.6512,600
Oct 14, 202417.5017.5217.0017.4217.4210,700
Oct 11, 202417.5317.5617.0017.3017.308,100
Oct 10, 202417.6517.7417.3017.3017.308,800
Oct 9, 202417.7017.9317.6017.6017.605,500
Oct 8, 202417.9417.9917.5017.6717.679,200
Oct 7, 202418.1618.2017.6417.9317.9325,200
Oct 4, 202417.5718.1917.5717.9917.9925,800
Oct 3, 202417.6017.7517.2517.7517.7512,200
Oct 2, 202417.8517.9017.6417.6417.6420,700
Oct 1, 202417.0817.9017.0617.7517.7566,900
Sep 30, 202417.3217.4216.7117.3017.3029,000
Sep 27, 202417.1117.3816.7517.3217.3231,300
Sep 26, 202416.9917.0016.6616.8416.8417,200
Sep 25, 202416.3717.2416.3716.9916.9932,100
Sep 24, 202416.1716.2316.1016.2316.238,800
Sep 23, 202416.3016.4815.9916.2316.2310,500
Sep 20, 202416.5017.0516.2116.2116.2118,000
Sep 19, 202415.1216.4415.1216.3316.3370,000
Sep 18, 202414.7015.0014.6514.9614.9626,100
Sep 17, 202414.9514.9514.5814.7114.7145,200
Sep 16, 202414.7115.0014.6714.8014.8036,400
Sep 13, 202414.6014.8014.5914.6714.6723,400
Sep 12, 202414.4014.6514.4014.6114.618,400
Sep 11, 202414.4014.5514.3414.4014.4013,600
Sep 10, 202414.4814.7314.2414.4614.4613,400
Sep 9, 202414.4214.4213.9114.3314.3323,600
Sep 6, 202414.6914.8214.0614.2814.2865,900
Sep 5, 202414.8814.8914.6914.7914.7924,700
Sep 4, 202414.7114.7714.7014.7514.758,500
Sep 3, 2024 0.41 Dividend
Sep 3, 202415.0315.0414.7014.7814.7815,300
Aug 30, 202415.1315.4415.0015.1514.7417,200
Aug 29, 202415.0515.2014.9814.9814.5816,200
Aug 28, 202415.0715.0714.9715.0014.609,500
Aug 27, 202414.9915.1514.9615.0714.678,800
Aug 26, 202415.0515.1515.0015.0514.6514,900
Aug 23, 202415.0215.0514.9115.0014.6019,900
Aug 22, 202414.9015.0414.7114.9914.597,200
Aug 21, 202415.0415.0414.7015.0014.6014,100
Aug 20, 202414.9914.9914.8014.9214.5213,300
Aug 19, 202414.6814.9914.6814.8514.4510,200
Aug 16, 202414.9014.9114.6514.6514.267,700
Aug 15, 202414.7514.8114.6214.7714.376,100
Aug 14, 202414.9115.0014.6314.6614.2718,600
Aug 13, 202414.8514.9714.7314.8514.4517,200
Aug 12, 202414.7314.8914.7314.8714.476,600
Aug 9, 202414.7714.8114.6414.6414.255,300
Aug 8, 202414.8814.8814.5814.7214.328,200
Aug 7, 202414.6714.8914.6514.8614.4610,800
Aug 6, 202414.5714.8214.4514.6914.306,300
Aug 5, 202414.7514.7514.4314.6514.269,900
Aug 2, 202415.1115.1114.7514.7514.3512,100
Aug 1, 202414.9515.4914.9515.2214.8133,100
Jul 31, 202414.8615.2414.7715.0014.6023,100
Jul 30, 202414.9015.2314.9015.0014.6021,900
Jul 29, 202414.5614.9014.5614.8314.4313,600
Jul 26, 202414.8715.0114.7214.8914.497,100
Jul 25, 202415.0015.1914.6514.6514.2615,800
Jul 24, 202415.0515.1414.9414.9414.536,700
Jul 23, 202415.0015.0914.9515.0514.6521,600
Jul 22, 202414.7314.9214.7314.9014.5023,200
Jul 19, 202414.5014.6414.5014.5214.131,500
Jul 18, 202414.8814.8814.5014.5014.1111,000
Jul 17, 202414.8014.8614.6514.7714.375,100
Jul 16, 202414.8814.8814.7014.8214.427,200
Jul 15, 202414.7514.8814.7014.7814.3813,700
Jul 12, 202414.5114.8414.5114.8014.4010,700
Jul 11, 202414.3814.6714.3814.6014.215,800
Jul 10, 202414.4314.5414.2614.3813.9915,100
Jul 9, 202414.5214.6714.4414.4514.0615,000
Jul 8, 202414.8214.8214.6514.6514.265,200
Jul 5, 202414.6014.7014.5314.6714.284,800
Jul 3, 202414.6314.7714.2714.5914.209,800
Jul 2, 202414.5014.5514.3614.5514.165,400
Jul 1, 202414.4414.7114.2114.2113.837,700
Jun 28, 202414.2914.8814.1514.2013.8219,200
Jun 27, 202414.5114.5114.3014.3013.925,800
Jun 26, 202414.5214.7214.4814.5514.167,600
Jun 25, 202414.7414.7814.5214.5414.155,500
Jun 24, 202414.5614.7014.5114.6614.279,700
Jun 21, 202414.7214.7214.4914.5414.152,800
Jun 20, 202414.7614.7614.5014.6014.2113,700
Jun 18, 202414.6014.7814.5014.5814.198,900
Jun 17, 202414.7014.7014.4814.5514.165,700
Jun 14, 202414.5614.7014.5214.6414.254,700
Jun 13, 202414.9715.5014.7514.8614.4721,500
Jun 12, 202414.4814.7914.3014.5914.2017,000
Jun 11, 202414.5114.5414.3014.3613.989,600
Jun 10, 202414.9314.9814.4414.4414.0512,300
Jun 7, 202414.8114.8114.5814.7514.358,900
Jun 6, 202414.8214.9014.7114.8014.407,900
Jun 5, 202414.5014.6814.2314.6114.229,700
Jun 4, 202414.7714.7714.4314.5514.166,900
Jun 3, 2024 0.41 Dividend
Jun 3, 202414.9014.9314.5214.6114.226,600
May 31, 202414.7115.2014.7114.9514.1517,200
May 30, 202414.4614.8914.4614.6813.905,400
May 29, 202414.7014.7014.3714.5513.786,300
May 28, 202414.6915.0014.5014.7013.9214,700
May 24, 202414.2914.6914.2814.6913.9113,600
May 23, 202414.5914.7214.2014.2213.4614,300
May 22, 202414.7014.7114.3714.4013.6414,000
May 21, 202414.7814.7814.3014.3313.5714,600
May 20, 202414.2814.6114.2514.5213.7525,000
May 17, 202414.3914.4014.1914.2813.524,900
May 16, 202414.2214.5414.2014.3313.5710,300
May 15, 202414.2914.4814.2514.4613.6910,000
May 14, 202414.1014.4013.9814.1313.3814,800
May 13, 202413.7614.2413.7614.1013.3520,000
May 10, 202414.0514.2313.9014.2013.445,800
May 9, 202413.9814.2413.8813.9513.2141,900
May 8, 202414.1414.4813.5414.2413.4864,800
May 7, 202415.3315.3514.1014.3213.5664,100
May 6, 202415.6215.6214.9015.2114.4015,200
May 3, 202415.2315.5014.9015.0614.268,800
May 2, 202415.1115.3114.9514.9714.175,600
May 1, 202414.7015.0714.6914.9514.1510,500
Apr 30, 202414.9114.9114.5514.5513.788,700
Apr 29, 202414.5114.9614.5114.8114.028,600
Apr 26, 202414.5014.9014.5014.6413.866,500
Apr 25, 202414.4214.5014.2514.4913.7212,400
Apr 24, 202414.5514.6014.3514.4813.703,900
Apr 23, 202414.6814.6814.4514.5513.773,000
Apr 22, 202414.0814.5314.0814.5213.7515,200
Apr 19, 202414.1214.2914.1114.1113.3619,900
Apr 18, 202414.5814.5914.2714.3013.546,200
Apr 17, 202414.5814.6514.4514.4813.718,700
Apr 16, 202414.1914.5914.1514.4513.688,600
Apr 15, 202414.7014.7014.1814.1813.4314,500
Apr 12, 202414.9414.9414.7514.7713.9811,500
Apr 11, 202415.0515.0714.7014.8214.037,900
Apr 10, 202415.3815.6214.8715.0514.2516,900
Apr 9, 202415.5715.7015.5315.5514.7213,700
Apr 8, 202415.5015.7415.4315.6514.829,000
Apr 5, 202415.6015.9715.5515.5514.7221,100
Apr 4, 202415.8215.8215.6815.7314.8917,100
Apr 3, 202415.8415.9115.6815.8014.9614,800
Apr 2, 202415.9915.9915.7515.8715.0331,700
Apr 1, 202415.6115.8515.3915.8515.0120,500
Mar 28, 202415.1515.7514.9815.7514.91167,300
Mar 27, 202414.8115.1914.7015.1414.3337,800
Mar 26, 202414.6814.7714.4614.7013.9239,100
Mar 25, 202414.4614.6014.4014.5913.8192,200
Mar 22, 202414.5614.6414.3614.4613.6926,900
Mar 21, 202414.3814.6514.2714.4713.7037,100
Mar 20, 202414.4714.4914.2614.4013.6331,900
Mar 19, 202414.2314.5414.2114.4113.6431,000
Mar 18, 202414.2014.4814.1614.2613.5027,800
Mar 15, 202414.1514.3014.1114.2013.4418,900
Mar 14, 202414.1314.2013.9814.1513.3928,100
Mar 13, 202413.9314.2113.9314.1113.3668,000
Mar 12, 202413.7514.0813.7514.0013.2514,100
Mar 11, 202413.5714.0313.5213.7913.0622,900
Mar 8, 202413.4013.7513.4013.7112.9824,100
Mar 7, 202413.3213.4813.0313.3512.6419,400
Mar 6, 202412.9513.4212.9513.2112.5123,000
Mar 5, 202413.0013.2212.9513.0712.3714,600
Mar 4, 202413.1513.1512.9713.0112.3221,000
Mar 1, 202413.0513.1212.9913.0912.3934,100
Feb 29, 2024 0.41 Dividend
Feb 29, 202413.3013.3512.9613.0412.35137,800
Feb 28, 202413.4113.5013.2913.3012.2135,300
Feb 27, 202413.4013.5713.3413.3512.25185,900
Feb 26, 202413.5413.6113.2313.2512.1657,600
Feb 23, 202413.1513.5413.1513.4112.3128,100
Feb 22, 202413.2013.4513.1413.2912.20374,000
Feb 21, 202413.0713.3613.0113.1012.0211,200
Feb 20, 202413.1513.2013.0813.2012.1223,500
Feb 16, 202413.1913.2713.0013.0712.0020,700
Feb 15, 202413.4513.4513.0713.1912.1111,700
Feb 14, 202413.0613.3213.0113.1412.0614,300
Feb 13, 202413.4013.4013.1513.2112.1327,300
Feb 12, 202413.3813.5513.3813.3812.2853,100
Feb 9, 202413.5513.7313.3713.4612.3519,600
Feb 8, 202413.4113.6413.3613.5012.3918,800
Feb 7, 202413.6013.6013.3113.4512.359,100
Feb 6, 202413.5513.6013.3213.4712.3611,000
Feb 5, 202413.8213.8913.4213.4612.3533,600
Feb 2, 202413.6313.9213.4313.5812.469,400
Feb 1, 202413.6413.9113.3713.4612.3513,500
Jan 31, 202413.6013.7713.3913.3912.2929,300
Jan 30, 202413.7313.7913.6113.7412.617,100
Jan 29, 202413.5713.8013.5713.6512.5331,600
Jan 26, 202413.5113.8113.4913.6912.5727,600
Jan 25, 202413.8313.8313.5713.6412.5232,100
Jan 24, 202413.7413.7513.5213.6012.4843,700
Jan 23, 202413.7013.9713.5813.6112.4928,800
Jan 22, 202413.9513.9513.5313.5412.4324,400
Jan 19, 202413.5313.8613.5313.8212.6813,600
Jan 18, 202413.7813.7813.4113.6112.499,800

Related Tickers

CWK Cushman & Wakefield plc
13.32
+1.37%
 
ARL American Realty Investors, Inc.
15.78
+13.93%
 
JLL Jones Lang LaSalle Incorporated
261.68
+0.84%
 
NMRK Newmark Group, Inc.
13.29
+0.30%
 
FSV FirstService Corporation
182.36
+1.28%
 
RMAX RE/MAX Holdings, Inc.
9.99
-0.79%
 
MMI Marcus & Millichap, Inc.
36.63
+1.30%
 
CIGI Colliers International Group Inc.
137.91
+0.77%
 
CBRE CBRE Group, Inc.
136.91
+1.60%
 
CSGP CoStar Group, Inc.
73.85
+0.59%