Brookfield Property Prefe... (BPYPM)
15.43
-0.31 (-1.97%)
At close: Mar 04, 2025, 3:40 PM
15.43
0.00%
After-hours: Mar 04, 2025, 03:40 PM EST
BPYPM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.91 | 15.98 | 15.64 | 15.74 | -0.41 | -2.54% | 14,102 |
| Feb 28, 2025 | 16.01 | 16.40 | 16.01 | 16.15 | 0.14 | 0.87% | 39,504 |
| Feb 27, 2025 | 16.18 | 16.18 | 16.00 | 16.01 | -0.05 | -0.31% | 28,300 |
| Feb 26, 2025 | 16.25 | 16.36 | 16.06 | 16.06 | -0.34 | -2.07% | 5,400 |
| Feb 25, 2025 | 16.13 | 16.40 | 16.01 | 16.40 | 0.31 | 1.93% | 10,723 |
| Feb 24, 2025 | 16.05 | 16.25 | 15.84 | 16.09 | 0.01 | 0.06% | 8,846 |
| Feb 21, 2025 | 16.05 | 16.19 | 15.82 | 16.08 | 0.03 | 0.19% | 11,300 |
| Feb 20, 2025 | 16.04 | 16.39 | 16.03 | 16.05 | 0.05 | 0.31% | 7,900 |
| Feb 19, 2025 | 16.00 | 16.15 | 15.74 | 16.00 | 0.00 | 0.00% | 25,612 |
| Feb 18, 2025 | 16.02 | 16.30 | 16.00 | 16.00 | -0.04 | -0.25% | 15,024 |
| Feb 14, 2025 | 16.20 | 16.28 | 16.00 | 16.04 | -0.14 | -0.87% | 19,888 |
| Feb 13, 2025 | 16.02 | 16.24 | 16.02 | 16.18 | 0.15 | 0.94% | 6,800 |
| Feb 12, 2025 | 16.10 | 16.20 | 16.01 | 16.03 | -0.09 | -0.56% | 5,800 |
| Feb 11, 2025 | 16.12 | 16.28 | 16.12 | 16.12 | 0.00 | 0.00% | 4,643 |
| Feb 10, 2025 | 16.00 | 16.16 | 16.00 | 16.12 | 0.20 | 1.26% | 8,900 |
| Feb 7, 2025 | 16.00 | 16.47 | 15.88 | 15.92 | -0.11 | -0.69% | 14,200 |
| Feb 6, 2025 | 16.20 | 16.53 | 16.00 | 16.03 | -0.20 | -1.23% | 12,345 |
| Feb 5, 2025 | 16.09 | 16.31 | 16.01 | 16.23 | 0.12 | 0.74% | 17,336 |
| Feb 4, 2025 | 15.65 | 16.11 | 15.65 | 16.11 | 0.57 | 3.67% | 44,600 |
| Feb 3, 2025 | 15.43 | 15.76 | 15.38 | 15.54 | 0.07 | 0.45% | 11,900 |
| Jan 31, 2025 | 15.62 | 15.92 | 15.45 | 15.47 | -0.31 | -1.96% | 49,400 |
| Jan 30, 2025 | 15.53 | 16.20 | 15.50 | 15.78 | 0.26 | 1.68% | 9,240 |
| Jan 29, 2025 | 15.49 | 15.83 | 15.40 | 15.52 | 0.03 | 0.19% | 25,831 |
| Jan 28, 2025 | 16.01 | 16.01 | 15.47 | 15.49 | -0.53 | -3.31% | 39,000 |
| Jan 27, 2025 | 15.97 | 16.20 | 15.95 | 16.02 | 0.10 | 0.63% | 20,349 |
| Jan 24, 2025 | 15.82 | 15.97 | 15.74 | 15.92 | 0.15 | 0.95% | 19,303 |
| Jan 23, 2025 | 15.91 | 16.04 | 15.70 | 15.77 | -0.14 | -0.88% | 14,939 |
| Jan 22, 2025 | 15.85 | 16.24 | 15.85 | 15.91 | -0.10 | -0.62% | 14,632 |
| Jan 21, 2025 | 15.82 | 16.09 | 15.80 | 16.01 | 0.21 | 1.33% | 24,100 |
| Jan 17, 2025 | 15.77 | 16.15 | 15.77 | 15.80 | -0.21 | -1.31% | 4,008 |
| Jan 16, 2025 | 15.94 | 16.17 | 15.92 | 16.01 | -0.05 | -0.31% | 14,621 |
| Jan 15, 2025 | 15.89 | 16.14 | 15.82 | 16.06 | 0.32 | 2.03% | 14,900 |
| Jan 14, 2025 | 15.54 | 15.86 | 15.54 | 15.74 | 0.15 | 0.96% | 14,246 |
| Jan 13, 2025 | 15.50 | 15.73 | 15.50 | 15.59 | -0.08 | -0.51% | 16,612 |
| Jan 10, 2025 | 15.66 | 16.24 | 15.42 | 15.67 | -0.13 | -0.82% | 17,100 |
| Jan 8, 2025 | 15.69 | 15.80 | 15.50 | 15.80 | 0.14 | 0.89% | 22,400 |
| Jan 7, 2025 | 15.74 | 15.98 | 15.57 | 15.66 | -0.16 | -1.01% | 10,600 |
| Jan 6, 2025 | 16.32 | 16.72 | 15.72 | 15.82 | -0.18 | -1.12% | 25,329 |
| Jan 3, 2025 | 15.90 | 16.10 | 15.84 | 16.00 | 0.13 | 0.82% | 13,500 |
| Jan 2, 2025 | 15.48 | 15.88 | 15.48 | 15.87 | 0.47 | 3.05% | 16,705 |
| Dec 31, 2024 | 15.34 | 15.62 | 15.31 | 15.40 | 0.01 | 0.06% | 375,601 |
| Dec 30, 2024 | 15.50 | 15.50 | 15.25 | 15.39 | -0.12 | -0.77% | 34,102 |
| Dec 27, 2024 | 15.50 | 15.75 | 15.50 | 15.51 | -0.01 | -0.06% | 59,417 |
| Dec 26, 2024 | 15.50 | 15.65 | 15.50 | 15.52 | 0.02 | 0.13% | 11,400 |
| Dec 24, 2024 | 15.51 | 15.55 | 15.50 | 15.50 | -0.02 | -0.13% | 10,944 |
| Dec 23, 2024 | 15.58 | 15.71 | 15.50 | 15.52 | -0.07 | -0.45% | 18,500 |
| Dec 20, 2024 | 15.39 | 15.69 | 15.21 | 15.59 | 0.19 | 1.23% | 24,300 |
| Dec 19, 2024 | 15.54 | 15.54 | 15.20 | 15.40 | -0.13 | -0.84% | 20,479 |
| Dec 18, 2024 | 15.66 | 15.66 | 15.50 | 15.53 | -0.10 | -0.64% | 22,900 |
| Dec 17, 2024 | 15.45 | 15.69 | 15.40 | 15.63 | 0.13 | 0.84% | 16,916 |