BPYPP

Brookfield Property Part... Historical Data

BPYPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 19.95 0.32 1.63% 19.70 20.11 19.70 14,258
Aug 06 2020 19.63 -0.55 -2.73% 20.10 20.18 19.63 9,158
Aug 05 2020 20.18 0.08 0.4% 20.10 20.24 20.02 8,571
Aug 04 2020 20.10 -0.33 -1.62% 20.32 20.45 19.88 15,765
Aug 03 2020 20.43 0.50 2.51% 19.98 20.63 19.95 20,570
Jul 31 2020 19.93 -0.06 -0.3% 20.21 20.21 19.85 16,460
Jul 30 2020 19.99 0.11 0.57% 19.89 20.19 19.70 19,762
Jul 29 2020 19.88 0.59 3.04% 19.41 19.96 19.30 17,884
Jul 28 2020 19.29 0.00 0.0% 19.18 19.44 19.18 12,805
Jul 27 2020 19.29 0.14 0.73% 19.20 19.43 19.20 7,855
Jul 24 2020 19.15 0.06 0.31% 19.02 19.16 19.01 3,336
Jul 23 2020 19.09 -0.03 -0.16% 19.12 19.26 19.02 31,969
Jul 22 2020 19.12 -0.10 -0.52% 19.19 19.43 19.12 15,712
Jul 21 2020 19.22 0.20 1.05% 19.24 19.73 19.02 23,673
Jul 20 2020 19.02 -0.17 -0.89% 19.41 19.42 19.02 11,956
Jul 17 2020 19.19 0.21 1.11% 19.15 19.27 19.00 11,906
Jul 16 2020 18.98 -0.07 -0.37% 19.00 19.26 18.86 17,487
Jul 15 2020 19.05 0.43 2.31% 18.73 19.05 18.60 28,744
Jul 14 2020 18.62 -0.08 -0.43% 18.80 18.82 18.62 17,183
Jul 13 2020 18.70 -0.08 -0.43% 18.80 18.95 18.67 23,823
Jul 10 2020 18.78 -0.09 -0.48% 19.00 19.00 18.60 8,090
Jul 09 2020 18.87 0.30 1.62% 18.92 18.92 18.54 10,388
Jul 08 2020 18.57 -0.29 -1.54% 18.90 19.39 18.54 11,496
Jul 07 2020 18.86 -0.28 -1.46% 19.29 19.50 18.86 7,598
Jul 06 2020 19.14 -0.01 -0.05% 19.29 19.40 19.14 15,745
Jul 03 2020 19.15 0.00 +0.00% 19.15 19.43 19.09 0
Jul 02 2020 19.15 0.25 1.32% 19.15 19.43 19.09 12,188
Jul 01 2020 18.90 0.59 3.22% 18.63 18.90 18.51 24,763
Jun 30 2020 18.31 0.20 1.1% 18.09 19.28 18.09 70,547
Jun 29 2020 18.11 0.13 0.72% 18.10 18.36 17.59 39,118
Jun 26 2020 17.98 -0.86 -4.56% 18.84 18.84 17.82 26,763
Jun 25 2020 18.84 -0.13 -0.69% 18.97 19.18 18.67 20,549
Jun 24 2020 18.97 -0.64 -3.26% 19.63 19.63 18.23 30,519
Jun 23 2020 19.61 -0.01 -0.05% 19.67 19.71 19.42 20,112
Jun 22 2020 19.62 -0.17 -0.86% 19.77 19.77 19.39 17,823
Jun 19 2020 19.79 0.01 0.05% 20.00 20.10 19.57 21,592
Jun 18 2020 19.78 -0.04 -0.2% 19.69 20.00 19.67 13,215
Jun 17 2020 19.82 -0.28 -1.39% 20.10 20.17 19.76 24,849
Jun 16 2020 20.10 0.45 2.29% 20.09 20.51 19.83 30,760
Jun 15 2020 19.65 -0.14 -0.71% 19.60 19.82 19.47 20,688
Jun 12 2020 19.79 0.28 1.44% 20.72 20.72 19.60 18,073
Jun 11 2020 19.51 -1.91 -8.92% 21.00 21.00 19.36 30,285
Jun 10 2020 21.42 -0.31 -1.43% 21.94 21.94 21.10 19,886
Jun 09 2020 21.73 -0.44 -1.98% 22.11 22.11 21.70 18,145
Jun 08 2020 22.17 0.53 2.45% 21.86 22.46 21.83 46,611
Jun 05 2020 21.64 0.70 3.34% 21.15 21.85 21.15 49,416
Jun 04 2020 20.94 0.59 2.9% 20.22 20.94 20.22 22,204
Jun 03 2020 20.35 0.12 0.59% 20.47 20.50 20.15 30,007
Jun 02 2020 20.23 -0.19 -0.93% 20.78 20.78 20.17 26,651
Jun 01 2020 20.42 0.33 1.64% 20.20 20.75 20.11 24,199
May 29 2020 20.09 -0.69 -3.32% 20.68 20.68 19.85 19,781
May 28 2020 20.78 0.45 2.21% 20.57 21.23 20.48 20,641
May 27 2020 20.33 0.53 2.68% 19.95 20.68 19.79 27,501
May 26 2020 19.80 0.40 2.06% 19.60 20.05 19.45 28,105
May 25 2020 19.40 0.00 +0.00% 19.49 19.52 19.17 0
May 22 2020 19.40 0.24 1.25% 19.49 19.52 19.17 25,958
May 21 2020 19.16 -0.53 -2.69% 19.69 19.92 19.16 24,791
May 20 2020 19.69 0.19 0.98% 19.70 20.04 19.57 11,971
May 19 2020 19.50 -0.40 -2.02% 19.97 20.33 19.46 24,055
May 18 2020 19.90 -0.31 -1.53% 20.88 20.88 19.90 29,904
May 15 2020 20.21 0.81 4.18% 19.54 20.21 19.25 19,168
May 14 2020 19.40 -0.29 -1.47% 19.65 19.79 18.70 74,300
May 13 2020 19.69 -1.31 -6.24% 20.70 21.20 19.51 51,496
May 12 2020 21.00 -0.45 -2.1% 21.26 21.49 21.00 25,667
Your Recent History
NASDAQ
BPYPP
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 23:13:45