Brookfield Property Partn... (BPYPP)
14.26
-0.30 (-2.06%)
At close: Mar 27, 2025, 3:58 PM
14.59
2.33%
After-hours: Mar 27, 2025, 07:56 PM EDT
BPYPP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 14.81 | 15.02 | 14.50 | 14.50 | -0.55 | -3.65% | 21,930 |
| Mar 25, 2025 | 15.27 | 15.34 | 15.05 | 15.05 | -0.23 | -1.51% | 19,400 |
| Mar 24, 2025 | 15.19 | 15.38 | 14.90 | 15.28 | 0.07 | 0.46% | 49,332 |
| Mar 21, 2025 | 15.29 | 15.29 | 15.21 | 15.21 | -0.06 | -0.39% | 3,510 |
| Mar 20, 2025 | 15.50 | 15.50 | 15.19 | 15.27 | -0.11 | -0.72% | 17,900 |
| Mar 19, 2025 | 15.33 | 15.45 | 15.23 | 15.38 | 0.08 | 0.52% | 17,744 |
| Mar 18, 2025 | 15.34 | 15.55 | 15.16 | 15.30 | -0.10 | -0.65% | 5,900 |
| Mar 17, 2025 | 15.55 | 15.60 | 15.31 | 15.40 | -0.20 | -1.28% | 31,800 |
| Mar 14, 2025 | 15.11 | 15.60 | 15.11 | 15.60 | 0.33 | 2.16% | 24,000 |
| Mar 13, 2025 | 15.21 | 15.64 | 14.85 | 15.27 | 0.42 | 2.83% | 18,218 |
| Mar 12, 2025 | 14.84 | 14.99 | 14.83 | 14.85 | 0.05 | 0.34% | 4,600 |
| Mar 11, 2025 | 14.84 | 15.02 | 14.80 | 14.80 | -0.06 | -0.40% | 8,400 |
| Mar 10, 2025 | 14.65 | 15.08 | 14.62 | 14.86 | 0.20 | 1.36% | 24,047 |
| Mar 7, 2025 | 15.27 | 15.45 | 14.61 | 14.66 | -0.48 | -3.17% | 18,438 |
| Mar 6, 2025 | 15.69 | 15.72 | 15.14 | 15.14 | -0.39 | -2.51% | 24,100 |
| Mar 5, 2025 | 15.90 | 15.91 | 15.52 | 15.53 | 0.02 | 0.13% | 5,706 |
| Mar 4, 2025 | 15.92 | 15.92 | 15.50 | 15.51 | -0.43 | -2.70% | 9,421 |
| Mar 3, 2025 | 15.96 | 16.05 | 15.75 | 15.94 | -0.16 | -0.99% | 25,700 |
| Feb 28, 2025 | 16.07 | 16.25 | 15.91 | 16.10 | -0.08 | -0.49% | 5,924 |
| Feb 27, 2025 | 16.05 | 16.20 | 15.88 | 16.18 | 0.15 | 0.94% | 28,100 |
| Feb 26, 2025 | 16.20 | 16.20 | 15.86 | 16.03 | -0.07 | -0.43% | 7,922 |
| Feb 25, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 0.10 | 0.63% | 4,100 |
| Feb 24, 2025 | 16.04 | 16.04 | 15.86 | 16.00 | 0.01 | 0.06% | 3,735 |
| Feb 21, 2025 | 15.95 | 16.06 | 15.76 | 15.99 | 0.10 | 0.63% | 10,245 |
| Feb 20, 2025 | 15.75 | 15.95 | 15.75 | 15.89 | 0.03 | 0.19% | 7,000 |
| Feb 19, 2025 | 15.71 | 16.06 | 15.71 | 15.86 | 0.19 | 1.21% | 10,300 |
| Feb 18, 2025 | 15.94 | 15.94 | 15.55 | 15.67 | -0.13 | -0.82% | 7,200 |
| Feb 14, 2025 | 16.25 | 16.25 | 15.70 | 15.80 | -0.01 | -0.06% | 17,320 |
| Feb 13, 2025 | 15.63 | 15.82 | 15.55 | 15.81 | 0.08 | 0.51% | 10,900 |
| Feb 12, 2025 | 15.55 | 15.75 | 15.55 | 15.73 | 0.09 | 0.58% | 3,800 |
| Feb 11, 2025 | 15.66 | 15.76 | 15.62 | 15.64 | -0.08 | -0.51% | 3,534 |
| Feb 10, 2025 | 15.69 | 15.86 | 15.65 | 15.72 | 0.07 | 0.45% | 5,400 |
| Feb 7, 2025 | 15.69 | 15.70 | 15.55 | 15.65 | 0.05 | 0.32% | 6,300 |
| Feb 6, 2025 | 15.56 | 15.70 | 15.47 | 15.60 | 0.15 | 0.97% | 7,408 |
| Feb 5, 2025 | 15.35 | 15.53 | 15.35 | 15.45 | 0.16 | 1.05% | 15,521 |
| Feb 4, 2025 | 15.14 | 15.41 | 15.14 | 15.29 | 0.21 | 1.39% | 7,421 |
| Feb 3, 2025 | 15.15 | 15.27 | 14.92 | 15.08 | -0.07 | -0.46% | 11,806 |
| Jan 31, 2025 | 15.16 | 15.21 | 15.00 | 15.15 | 0.13 | 0.87% | 9,741 |
| Jan 30, 2025 | 15.14 | 15.14 | 14.90 | 15.02 | -0.02 | -0.13% | 16,300 |
| Jan 29, 2025 | 15.21 | 15.21 | 15.01 | 15.04 | 0.04 | 0.27% | 5,337 |
| Jan 28, 2025 | 15.00 | 15.20 | 14.88 | 15.00 | 0.00 | 0.00% | 9,700 |
| Jan 27, 2025 | 14.97 | 15.14 | 14.94 | 15.00 | 0.00 | 0.00% | 22,602 |
| Jan 24, 2025 | 14.93 | 15.30 | 14.93 | 15.00 | 0.08 | 0.54% | 8,239 |
| Jan 23, 2025 | 15.00 | 15.16 | 14.92 | 14.92 | -0.15 | -1.00% | 10,100 |
| Jan 22, 2025 | 15.02 | 15.17 | 15.00 | 15.07 | -0.02 | -0.13% | 11,400 |
| Jan 21, 2025 | 15.00 | 15.09 | 14.90 | 15.09 | 0.27 | 1.82% | 16,300 |
| Jan 17, 2025 | 14.75 | 14.88 | 14.75 | 14.82 | 0.12 | 0.82% | 9,100 |
| Jan 16, 2025 | 14.61 | 14.88 | 14.61 | 14.70 | 0.10 | 0.68% | 18,337 |
| Jan 15, 2025 | 14.44 | 14.74 | 14.44 | 14.60 | 0.36 | 2.53% | 18,443 |
| Jan 14, 2025 | 14.30 | 14.56 | 14.24 | 14.24 | -0.05 | -0.35% | 21,733 |