Brookfield Property Partn... (BPYPO)
13.91
-0.19 (-1.35%)
At close: Mar 27, 2025, 3:59 PM
13.83
-0.55%
After-hours: Mar 27, 2025, 04:00 PM EDT
BPYPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 14.82 | 14.82 | 14.10 | 14.10 | -0.33 | -2.29% | 10,819 |
| Mar 25, 2025 | 14.71 | 14.88 | 14.39 | 14.43 | -0.20 | -1.37% | 10,437 |
| Mar 24, 2025 | 14.65 | 14.88 | 14.55 | 14.63 | -0.03 | -0.20% | 42,300 |
| Mar 21, 2025 | 14.68 | 14.70 | 14.60 | 14.66 | -0.04 | -0.27% | 7,600 |
| Mar 20, 2025 | 14.91 | 14.91 | 14.39 | 14.70 | -0.15 | -1.01% | 16,617 |
| Mar 19, 2025 | 15.06 | 15.06 | 14.85 | 14.85 | 0.02 | 0.13% | 8,010 |
| Mar 18, 2025 | 14.82 | 14.92 | 14.80 | 14.83 | -0.01 | -0.07% | 4,434 |
| Mar 17, 2025 | 15.00 | 15.12 | 14.84 | 14.84 | -0.01 | -0.07% | 10,800 |
| Mar 14, 2025 | 14.91 | 15.00 | 14.62 | 14.85 | -0.04 | -0.27% | 21,700 |
| Mar 13, 2025 | 14.42 | 14.96 | 14.42 | 14.89 | 0.53 | 3.69% | 23,500 |
| Mar 12, 2025 | 14.26 | 14.81 | 14.20 | 14.36 | 0.14 | 0.98% | 11,300 |
| Mar 11, 2025 | 14.32 | 14.39 | 14.11 | 14.22 | -0.21 | -1.46% | 18,400 |
| Mar 10, 2025 | 14.25 | 14.58 | 14.25 | 14.43 | 0.08 | 0.56% | 18,200 |
| Mar 7, 2025 | 14.90 | 14.90 | 14.35 | 14.35 | -0.34 | -2.31% | 25,400 |
| Mar 6, 2025 | 14.86 | 14.96 | 14.65 | 14.69 | 0.08 | 0.55% | 21,029 |
| Mar 5, 2025 | 14.90 | 14.90 | 14.60 | 14.61 | 0.04 | 0.27% | 16,900 |
| Mar 4, 2025 | 15.00 | 15.00 | 14.52 | 14.57 | -0.50 | -3.32% | 15,500 |
| Mar 3, 2025 | 15.06 | 15.11 | 15.03 | 15.07 | -0.30 | -1.95% | 6,149 |
| Feb 28, 2025 | 15.50 | 15.50 | 15.26 | 15.37 | -0.05 | -0.32% | 16,842 |
| Feb 27, 2025 | 15.39 | 15.49 | 15.35 | 15.42 | -0.05 | -0.32% | 14,016 |
| Feb 26, 2025 | 15.42 | 15.49 | 15.27 | 15.47 | -0.04 | -0.26% | 2,241 |
| Feb 25, 2025 | 15.31 | 15.51 | 15.25 | 15.51 | 0.01 | 0.06% | 13,621 |
| Feb 24, 2025 | 15.11 | 15.50 | 15.11 | 15.50 | 0.21 | 1.37% | 4,300 |
| Feb 21, 2025 | 15.10 | 15.39 | 15.03 | 15.29 | -0.10 | -0.65% | 8,629 |
| Feb 20, 2025 | 15.07 | 15.39 | 15.03 | 15.39 | 0.18 | 1.18% | 9,737 |
| Feb 19, 2025 | 15.26 | 15.44 | 15.00 | 15.21 | 0.10 | 0.66% | 8,907 |
| Feb 18, 2025 | 15.35 | 15.40 | 14.90 | 15.11 | -0.29 | -1.88% | 13,300 |
| Feb 14, 2025 | 15.50 | 15.57 | 15.25 | 15.40 | 0.14 | 0.92% | 18,200 |
| Feb 13, 2025 | 15.04 | 15.38 | 15.04 | 15.26 | -0.01 | -0.07% | 9,726 |
| Feb 12, 2025 | 15.09 | 15.27 | 15.09 | 15.27 | -0.02 | -0.13% | 6,231 |
| Feb 11, 2025 | 15.09 | 15.30 | 15.09 | 15.29 | 0.10 | 0.66% | 3,500 |
| Feb 10, 2025 | 15.06 | 15.20 | 15.00 | 15.19 | 0.19 | 1.27% | 7,600 |
| Feb 7, 2025 | 14.99 | 15.06 | 14.89 | 15.00 | 0.01 | 0.07% | 10,424 |
| Feb 6, 2025 | 14.99 | 15.09 | 14.89 | 14.99 | 0.05 | 0.33% | 13,100 |
| Feb 5, 2025 | 14.84 | 14.98 | 14.80 | 14.94 | 0.10 | 0.67% | 16,911 |
| Feb 4, 2025 | 14.74 | 14.84 | 14.74 | 14.84 | 0.12 | 0.82% | 2,506 |
| Feb 3, 2025 | 14.61 | 14.87 | 14.45 | 14.72 | 0.01 | 0.07% | 30,324 |
| Jan 31, 2025 | 14.65 | 14.81 | 14.58 | 14.71 | -0.12 | -0.81% | 12,900 |
| Jan 30, 2025 | 14.65 | 14.91 | 14.65 | 14.83 | 0.23 | 1.58% | 4,400 |
| Jan 29, 2025 | 14.60 | 14.60 | 14.56 | 14.60 | 0.12 | 0.83% | 3,814 |
| Jan 28, 2025 | 14.52 | 14.60 | 14.48 | 14.48 | -0.08 | -0.55% | 7,500 |
| Jan 27, 2025 | 14.80 | 14.82 | 14.51 | 14.56 | -0.16 | -1.09% | 8,500 |
| Jan 24, 2025 | 14.87 | 14.98 | 14.56 | 14.72 | -0.10 | -0.67% | 7,722 |
| Jan 23, 2025 | 14.63 | 14.82 | 14.63 | 14.82 | 0.12 | 0.82% | 1,300 |
| Jan 22, 2025 | 14.88 | 14.88 | 14.70 | 14.70 | -0.06 | -0.41% | 8,412 |
| Jan 21, 2025 | 14.64 | 14.90 | 14.50 | 14.76 | 0.26 | 1.79% | 5,615 |
| Jan 17, 2025 | 14.50 | 14.66 | 14.41 | 14.50 | 0.18 | 1.26% | 5,247 |
| Jan 16, 2025 | 14.43 | 14.59 | 14.32 | 14.32 | -0.14 | -0.97% | 10,200 |
| Jan 15, 2025 | 14.23 | 14.49 | 14.23 | 14.46 | 0.38 | 2.70% | 10,431 |
| Jan 14, 2025 | 14.00 | 14.25 | 13.91 | 14.08 | 0.25 | 1.81% | 18,731 |