Brookfield Property Partn... (BPYPN)
13.46
-0.17 (-1.25%)
At close: Mar 27, 2025, 3:38 PM
13.54
0.61%
After-hours: Mar 27, 2025, 04:00 PM EDT
BPYPN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 13.85 | 13.90 | 13.61 | 13.66 | -0.11 | -0.80% | 14,587 |
| Mar 25, 2025 | 13.98 | 13.98 | 13.72 | 13.77 | -0.08 | -0.58% | 4,936 |
| Mar 24, 2025 | 13.91 | 14.05 | 13.71 | 13.85 | -0.15 | -1.07% | 20,922 |
| Mar 21, 2025 | 13.97 | 14.10 | 13.96 | 14.00 | 0.06 | 0.43% | 5,010 |
| Mar 20, 2025 | 13.94 | 13.99 | 13.85 | 13.94 | -0.01 | -0.07% | 6,700 |
| Mar 19, 2025 | 13.90 | 13.99 | 13.85 | 13.95 | 0.03 | 0.22% | 7,300 |
| Mar 18, 2025 | 13.75 | 13.92 | 13.72 | 13.92 | 0.02 | 0.14% | 3,700 |
| Mar 17, 2025 | 13.85 | 13.99 | 13.79 | 13.90 | 0.06 | 0.43% | 8,800 |
| Mar 14, 2025 | 13.89 | 13.89 | 13.76 | 13.84 | -0.05 | -0.36% | 8,620 |
| Mar 13, 2025 | 13.64 | 13.90 | 13.64 | 13.89 | 0.32 | 2.36% | 11,007 |
| Mar 12, 2025 | 13.66 | 13.70 | 13.57 | 13.57 | -0.09 | -0.66% | 4,608 |
| Mar 11, 2025 | 13.71 | 13.72 | 13.56 | 13.66 | -0.08 | -0.58% | 8,800 |
| Mar 10, 2025 | 13.82 | 13.99 | 13.70 | 13.74 | -0.17 | -1.22% | 21,877 |
| Mar 7, 2025 | 13.85 | 14.11 | 13.82 | 13.91 | 0.11 | 0.80% | 6,812 |
| Mar 6, 2025 | 13.75 | 14.37 | 13.75 | 13.80 | -0.03 | -0.22% | 21,700 |
| Mar 5, 2025 | 14.10 | 14.10 | 13.82 | 13.83 | 0.05 | 0.36% | 1,830 |
| Mar 4, 2025 | 14.00 | 14.09 | 13.70 | 13.78 | -0.22 | -1.57% | 10,300 |
| Mar 3, 2025 | 13.98 | 14.39 | 13.95 | 14.00 | -0.22 | -1.55% | 14,700 |
| Feb 28, 2025 | 14.22 | 14.35 | 14.10 | 14.22 | -0.11 | -0.77% | 29,900 |
| Feb 27, 2025 | 14.30 | 14.34 | 14.23 | 14.33 | -0.05 | -0.35% | 6,400 |
| Feb 26, 2025 | 14.60 | 14.60 | 14.31 | 14.38 | 0.00 | 0.00% | 5,730 |
| Feb 25, 2025 | 14.51 | 14.51 | 14.19 | 14.38 | 0.21 | 1.48% | 1,835 |
| Feb 24, 2025 | 14.12 | 14.25 | 14.12 | 14.17 | -0.02 | -0.14% | 9,700 |
| Feb 21, 2025 | 14.22 | 14.36 | 14.18 | 14.19 | -0.07 | -0.49% | 14,800 |
| Feb 20, 2025 | 14.37 | 14.37 | 14.21 | 14.26 | -0.14 | -0.97% | 6,000 |
| Feb 19, 2025 | 14.29 | 14.55 | 14.21 | 14.40 | 0.27 | 1.91% | 21,200 |
| Feb 18, 2025 | 14.30 | 14.30 | 14.12 | 14.13 | -0.09 | -0.63% | 2,730 |
| Feb 14, 2025 | 14.39 | 14.39 | 14.20 | 14.22 | 0.11 | 0.78% | 16,718 |
| Feb 13, 2025 | 14.12 | 14.25 | 14.11 | 14.11 | -0.02 | -0.14% | 6,800 |
| Feb 12, 2025 | 14.19 | 14.19 | 14.13 | 14.13 | -0.07 | -0.49% | 4,200 |
| Feb 11, 2025 | 14.22 | 14.22 | 14.19 | 14.20 | 0.08 | 0.57% | 1,700 |
| Feb 10, 2025 | 14.11 | 14.21 | 14.11 | 14.12 | 0.01 | 0.07% | 7,535 |
| Feb 7, 2025 | 14.11 | 14.14 | 14.10 | 14.11 | -0.01 | -0.07% | 2,400 |
| Feb 6, 2025 | 14.00 | 14.13 | 14.00 | 14.12 | 0.12 | 0.86% | 10,713 |
| Feb 5, 2025 | 13.98 | 14.10 | 13.95 | 14.00 | 0.02 | 0.14% | 7,000 |
| Feb 4, 2025 | 13.80 | 14.00 | 13.80 | 13.98 | 0.08 | 0.58% | 12,700 |
| Feb 3, 2025 | 13.76 | 13.99 | 13.76 | 13.90 | -0.17 | -1.21% | 6,100 |
| Jan 31, 2025 | 14.09 | 14.10 | 14.00 | 14.07 | 0.17 | 1.22% | 6,400 |
| Jan 30, 2025 | 13.90 | 14.14 | 13.90 | 13.90 | -0.06 | -0.43% | 4,935 |
| Jan 29, 2025 | 13.85 | 13.96 | 13.80 | 13.96 | 0.21 | 1.53% | 14,000 |
| Jan 28, 2025 | 13.95 | 13.95 | 13.75 | 13.75 | -0.15 | -1.08% | 2,033 |
| Jan 27, 2025 | 14.09 | 14.15 | 13.89 | 13.90 | 0.00 | 0.00% | 8,900 |
| Jan 24, 2025 | 13.54 | 14.46 | 13.54 | 13.90 | 0.10 | 0.72% | 33,000 |
| Jan 23, 2025 | 13.77 | 13.93 | 13.53 | 13.80 | -0.08 | -0.58% | 12,100 |
| Jan 22, 2025 | 13.95 | 13.95 | 13.75 | 13.88 | 0.06 | 0.43% | 6,231 |
| Jan 21, 2025 | 13.82 | 13.82 | 13.61 | 13.82 | 0.29 | 2.14% | 6,000 |
| Jan 17, 2025 | 13.44 | 13.61 | 13.33 | 13.53 | 0.18 | 1.35% | 11,300 |
| Jan 16, 2025 | 13.18 | 13.38 | 13.18 | 13.35 | 0.18 | 1.37% | 18,926 |
| Jan 15, 2025 | 13.14 | 13.46 | 13.02 | 13.17 | 0.38 | 2.97% | 8,818 |
| Jan 14, 2025 | 12.75 | 12.90 | 12.69 | 12.79 | 0.10 | 0.79% | 9,700 |