Brookfield Property Partners LP (BPYPP) Historical Stock Data
14.15 ↓0.32 (-2.25%)
As of April 22, 2024, 1:59pm EST.
Historical Data
In the past 30 trading days, BPYPP is up 0.12% a day on average. There have been 14 days where Brookfield Property Partners LP closed green and 16 days where BPYPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 14.50 | 14.48 | ↓$0.03 (-0.17%) | 14.37 | 14.60 | 3.94K |
| 2024-04-23 | 14.68 | 14.55 | ↓$0.14 (-0.92%) | 14.45 | 14.68 | 2.97K |
| 2024-04-22 | 14.08 | 14.52 | ↑$0.44 (3.13%) | 14.08 | 14.53 | 15.23K |
| 2024-04-19 | 14.12 | 14.11 | ↓$0.01 (-0.07%) | 14.11 | 14.29 | 19.87K |
| 2024-04-18 | 14.52 | 14.30 | ↓$0.22 (-1.52%) | 14.27 | 14.59 | 6.21K |
| 2024-04-17 | 14.58 | 14.48 | ↓$0.10 (-0.69%) | 14.45 | 14.65 | 8.71K |
| 2024-04-16 | 14.19 | 14.45 | ↑$0.26 (1.83%) | 14.15 | 14.59 | 8.56K |
| 2024-04-15 | 14.70 | 14.18 | ↓$0.52 (-3.54%) | 14.18 | 14.70 | 14.47K |
| 2024-04-12 | 14.94 | 14.77 | ↓$0.17 (-1.14%) | 14.75 | 14.94 | 11.55K |
| 2024-04-11 | 15.07 | 14.82 | ↓$0.25 (-1.66%) | 14.70 | 15.07 | 7.87K |
| 2024-04-10 | 15.38 | 15.05 | ↓$0.33 (-2.15%) | 14.87 | 15.62 | 16.93K |
| 2024-04-09 | 15.57 | 15.55 | ↓$0.02 (-0.13%) | 15.53 | 15.70 | 13.68K |
| 2024-04-08 | 15.50 | 15.65 | ↑$0.15 (0.97%) | 15.49 | 15.74 | 8.98K |
| 2024-04-05 | 15.60 | 15.55 | ↓$0.05 (-0.32%) | 15.55 | 15.97 | 21.05K |
| 2024-04-04 | 15.82 | 15.73 | ↓$0.09 (-0.57%) | 15.68 | 15.82 | 17.05K |
| 2024-04-03 | 15.84 | 15.80 | ↓$0.04 (-0.25%) | 15.68 | 15.91 | 14.80K |
| 2024-04-02 | 15.99 | 15.87 | ↓$0.12 (-0.75%) | 15.75 | 15.99 | 31.71K |
| 2024-04-01 | 15.61 | 15.85 | ↑$0.24 (1.54%) | 15.39 | 15.85 | 20.51K |
| 2024-03-28 | 15.15 | 15.75 | ↑$0.60 (3.96%) | 14.98 | 15.75 | 167.34K |
| 2024-03-27 | 14.81 | 15.14 | ↑$0.33 (2.23%) | 14.70 | 15.18 | 37.47K |
| 2024-03-26 | 14.68 | 14.70 | ↑$0.02 (0.14%) | 14.46 | 14.77 | 39.12K |
| 2024-03-25 | 14.46 | 14.59 | ↑$0.13 (0.89%) | 14.40 | 14.60 | 92.20K |
| 2024-03-22 | 14.56 | 14.46 | ↓$0.10 (-0.69%) | 14.36 | 14.64 | 26.91K |
| 2024-03-21 | 14.38 | 14.47 | ↑$0.09 (0.63%) | 14.27 | 14.65 | 37.11K |
| 2024-03-20 | 14.47 | 14.40 | ↓$0.07 (-0.48%) | 14.26 | 14.49 | 31.90K |
| 2024-03-19 | 14.23 | 14.41 | ↑$0.18 (1.26%) | 14.21 | 14.54 | 31.12K |
| 2024-03-18 | 14.20 | 14.26 | ↑$0.06 (0.42%) | 14.16 | 14.40 | 27.76K |
| 2024-03-15 | 14.15 | 14.20 | ↑$0.05 (0.35%) | 14.11 | 14.30 | 13.14K |
| 2024-03-14 | 14.13 | 14.15 | ↑$0.02 (0.14%) | 13.99 | 14.20 | 20.83K |
| 2024-03-13 | 13.93 | 14.11 | ↑$0.18 (1.29%) | 13.93 | 14.21 | 68.02K |
Create an account or log in to view more rows.
$BPYPP we want higher!!!
$BPYPP looking good today??
$BPYPP soon
$BPYPP fuck all u greedy bulls
$BPYPP who here can't stand the CEO?
$BPYPP HODLing
and buying more when I can.
$BPYPP whelp. you win this round. goodluck
$BPYPP Slapping that ask today
$BPYPP more calls coming in
$BPYPP all in