Brookfield Property Partn... (BPYPO)
14.23
0.15 (1.07%)
At close: Jan 15, 2025, 2:30 PM
BPYPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.00 | 14.25 | 13.91 | 14.08 | 0.25 | 1.81% | 18,731 |
| Jan 13, 2025 | 13.61 | 14.19 | 13.61 | 13.83 | 0.22 | 1.62% | 30,124 |
| Jan 10, 2025 | 13.46 | 13.83 | 13.46 | 13.61 | 0.21 | 1.57% | 13,434 |
| Jan 8, 2025 | 13.69 | 13.70 | 13.40 | 13.40 | -0.27 | -1.98% | 24,771 |
| Jan 7, 2025 | 14.13 | 14.13 | 13.65 | 13.67 | -0.46 | -3.26% | 22,600 |
| Jan 6, 2025 | 14.39 | 14.88 | 13.80 | 14.13 | -0.24 | -1.67% | 57,100 |
| Jan 3, 2025 | 14.18 | 14.42 | 14.18 | 14.37 | 0.36 | 2.57% | 13,000 |
| Jan 2, 2025 | 13.82 | 14.28 | 13.82 | 14.01 | 0.41 | 3.01% | 9,716 |
| Dec 31, 2024 | 14.09 | 14.10 | 13.51 | 13.60 | -0.30 | -2.16% | 104,329 |
| Dec 30, 2024 | 14.00 | 14.20 | 13.86 | 13.90 | -0.19 | -1.35% | 41,300 |
| Dec 27, 2024 | 14.55 | 14.56 | 14.00 | 14.09 | -0.22 | -1.54% | 34,000 |
| Dec 26, 2024 | 14.20 | 14.40 | 14.20 | 14.31 | -0.12 | -0.83% | 6,700 |
| Dec 24, 2024 | 14.21 | 14.45 | 14.21 | 14.43 | 0.02 | 0.14% | 17,512 |
| Dec 23, 2024 | 14.30 | 14.61 | 14.19 | 14.41 | -0.21 | -1.44% | 12,200 |
| Dec 20, 2024 | 14.20 | 14.70 | 14.20 | 14.62 | 0.27 | 1.88% | 9,300 |
| Dec 19, 2024 | 14.46 | 14.50 | 14.34 | 14.35 | -0.36 | -2.45% | 5,224 |
| Dec 18, 2024 | 15.24 | 15.24 | 14.61 | 14.71 | -0.38 | -2.52% | 17,000 |
| Dec 17, 2024 | 14.50 | 15.14 | 14.50 | 15.09 | 0.50 | 3.43% | 13,428 |
| Dec 16, 2024 | 15.20 | 15.20 | 14.26 | 14.59 | -0.41 | -2.73% | 43,291 |
| Dec 13, 2024 | 15.10 | 15.24 | 14.60 | 15.00 | -0.10 | -0.66% | 23,530 |
| Dec 12, 2024 | 15.94 | 15.99 | 15.10 | 15.10 | -0.30 | -1.95% | 9,300 |
| Dec 11, 2024 | 15.60 | 15.60 | 15.40 | 15.40 | -0.29 | -1.85% | 5,469 |
| Dec 10, 2024 | 15.55 | 15.69 | 15.55 | 15.69 | 0.19 | 1.23% | 5,800 |
| Dec 9, 2024 | 15.59 | 15.98 | 15.12 | 15.50 | -0.10 | -0.64% | 8,703 |
| Dec 6, 2024 | 15.57 | 15.65 | 15.55 | 15.60 | 0.09 | 0.58% | 7,400 |
| Dec 5, 2024 | 15.33 | 15.60 | 15.33 | 15.51 | -0.02 | -0.13% | 19,919 |
| Dec 4, 2024 | 15.75 | 15.75 | 15.50 | 15.53 | -0.22 | -1.40% | 6,828 |
| Dec 3, 2024 | 16.00 | 16.00 | 15.55 | 15.75 | -0.30 | -1.87% | 6,040 |
| Dec 2, 2024 | 16.44 | 16.44 | 16.05 | 16.05 | -0.39 | -2.37% | 4,200 |
| Nov 29, 2024 | 16.40 | 16.45 | 16.40 | 16.44 | 0.03 | 0.18% | 4,915 |
| Nov 27, 2024 | 16.01 | 16.55 | 16.01 | 16.41 | 0.26 | 1.61% | 11,700 |
| Nov 26, 2024 | 16.40 | 16.40 | 16.06 | 16.15 | -0.24 | -1.46% | 2,732 |
| Nov 25, 2024 | 16.27 | 16.45 | 16.09 | 16.39 | 0.19 | 1.17% | 10,500 |
| Nov 22, 2024 | 15.86 | 16.22 | 15.78 | 16.20 | 0.43 | 2.73% | 11,500 |
| Nov 21, 2024 | 15.78 | 15.99 | 15.75 | 15.77 | 0.11 | 0.70% | 6,222 |
| Nov 20, 2024 | 15.70 | 15.73 | 15.63 | 15.66 | 0.06 | 0.38% | 10,425 |
| Nov 19, 2024 | 15.63 | 15.80 | 15.58 | 15.60 | 0.00 | 0.00% | 4,700 |
| Nov 18, 2024 | 15.73 | 15.80 | 15.60 | 15.60 | -0.15 | -0.95% | 6,138 |
| Nov 15, 2024 | 15.90 | 15.92 | 15.72 | 15.75 | -0.32 | -1.99% | 7,100 |
| Nov 14, 2024 | 16.05 | 16.08 | 15.82 | 16.07 | 0.01 | 0.06% | 6,900 |
| Nov 13, 2024 | 16.45 | 16.45 | 15.98 | 16.06 | -0.41 | -2.49% | 6,300 |
| Nov 12, 2024 | 16.64 | 16.64 | 16.47 | 16.47 | -0.29 | -1.73% | 1,416 |
| Nov 11, 2024 | 17.10 | 17.10 | 16.75 | 16.76 | -0.34 | -1.99% | 3,900 |
| Nov 8, 2024 | 16.65 | 17.10 | 16.65 | 17.10 | 0.30 | 1.79% | 5,701 |
| Nov 7, 2024 | 16.70 | 16.82 | 16.70 | 16.80 | 0.05 | 0.30% | 2,104 |
| Nov 6, 2024 | 16.61 | 16.86 | 16.45 | 16.75 | 0.19 | 1.15% | 5,000 |
| Nov 5, 2024 | 16.35 | 16.89 | 16.35 | 16.56 | 0.27 | 1.66% | 8,200 |
| Nov 4, 2024 | 16.00 | 16.29 | 16.00 | 16.29 | 0.29 | 1.81% | 11,024 |
| Nov 1, 2024 | 16.14 | 16.17 | 16.00 | 16.00 | -0.09 | -0.56% | 6,547 |
| Oct 31, 2024 | 16.05 | 16.10 | 16.00 | 16.09 | 0.00 | 0.00% | 4,117 |