Brookfield Property Partners LP (BPYPO) Historical Stock Data
13.95 ↓0.07 (-0.51%)
As of May 8, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, BPYPO is down -0.18% a day on average. There have been 15 days where Brookfield Property Partners LP closed green and 15 days where BPYPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.41 | 14.02 | ↓$0.39 (-2.73%) | 13.91 | 14.52 | 15.84K |
| 2024-05-06 | 14.27 | 14.40 | ↑$0.13 (0.91%) | 14.27 | 14.40 | 10.11K |
| 2024-05-03 | 14.17 | 14.18 | ↑$0.01 (0.07%) | 14.17 | 14.40 | 4.26K |
| 2024-05-02 | 14.20 | 14.05 | ↓$0.15 (-1.06%) | 14.05 | 14.20 | 8.20K |
| 2024-05-01 | 13.74 | 14.00 | ↑$0.26 (1.89%) | 13.74 | 14.20 | 18.02K |
| 2024-04-30 | 13.87 | 13.53 | ↓$0.34 (-2.45%) | 13.53 | 13.95 | 8.05K |
| 2024-04-29 | 13.52 | 13.88 | ↑$0.36 (2.64%) | 13.50 | 13.94 | 9.49K |
| 2024-04-26 | 13.72 | 13.72 | ↓$0.01 (-0.04%) | 13.72 | 14.01 | 9.81K |
| 2024-04-25 | 13.61 | 13.50 | ↓$0.11 (-0.81%) | 13.44 | 13.74 | 20.57K |
| 2024-04-24 | 13.60 | 13.62 | ↑$0.02 (0.15%) | 13.36 | 13.64 | 5.07K |
| 2024-04-23 | 13.45 | 13.55 | ↑$0.10 (0.73%) | 13.45 | 13.55 | 2.10K |
| 2024-04-22 | 13.10 | 13.35 | ↑$0.25 (1.91%) | 13.10 | 13.44 | 13.11K |
| 2024-04-19 | 13.14 | 13.19 | ↑$0.05 (0.38%) | 13.10 | 13.24 | 8.67K |
| 2024-04-18 | 13.43 | 13.18 | ↓$0.25 (-1.89%) | 13.12 | 13.43 | 12.20K |
| 2024-04-17 | 13.40 | 13.36 | ↓$0.04 (-0.30%) | 13.36 | 13.40 | 1.52K |
| 2024-04-16 | 13.00 | 13.27 | ↑$0.27 (2.08%) | 13.00 | 13.64 | 13.95K |
| 2024-04-15 | 13.50 | 13.13 | ↓$0.37 (-2.74%) | 12.97 | 13.50 | 29.10K |
| 2024-04-12 | 13.70 | 13.50 | ↓$0.20 (-1.42%) | 13.50 | 13.72 | 19.36K |
| 2024-04-11 | 13.71 | 13.62 | ↓$0.09 (-0.66%) | 13.51 | 13.82 | 18.33K |
| 2024-04-10 | 14.45 | 13.83 | ↓$0.62 (-4.29%) | 13.54 | 14.45 | 40.31K |
| 2024-04-09 | 14.62 | 14.46 | ↓$0.16 (-1.10%) | 14.45 | 14.67 | 15.88K |
| 2024-04-08 | 14.51 | 14.60 | ↑$0.09 (0.65%) | 14.51 | 14.68 | 9.99K |
| 2024-04-05 | 14.51 | 14.52 | ↑$0.01 (0.10%) | 14.51 | 14.62 | 16.25K |
| 2024-04-04 | 14.60 | 14.58 | ↓$0.02 (-0.14%) | 14.45 | 14.60 | 15.25K |
| 2024-04-03 | 14.57 | 14.42 | ↓$0.15 (-1.03%) | 14.42 | 14.69 | 9.39K |
| 2024-04-02 | 14.59 | 14.64 | ↑$0.05 (0.34%) | 14.56 | 14.70 | 29.03K |
| 2024-04-01 | 14.39 | 14.62 | ↑$0.23 (1.60%) | 14.21 | 14.65 | 42.63K |
| 2024-03-28 | 14.20 | 14.41 | ↑$0.21 (1.48%) | 14.20 | 14.42 | 202.87K |
| 2024-03-27 | 14.00 | 14.27 | ↑$0.28 (1.96%) | 14.00 | 14.27 | 29.32K |
| 2024-03-26 | 14.20 | 13.97 | ↓$0.23 (-1.62%) | 13.91 | 14.30 | 31.10K |
Create an account or log in to view more rows.
$BPYPO they don’t want us to shine… But we gon shine…
$BPYPO used to this fuckery!! Not leaving no chance !
$BPYPO whats the target for Friday close?
$BPYPO buy and hodl friends. we may be early
but we are not wrong. very soon.
$BPYPO Like if the Hedgies are fucked
$BPYPO I warned everyone this company sucks
$BPYPO shaking weak hands that’s all
$BPYPO added!
$BPYPO bounce it!!
$BPYPO low volume today isn’t necessarily a bad thing