Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Property REIT Inc (NQ: BPYU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.55 10.74 10.26 10.39 1,259,200 -0.30(-2.81%)
May 28, 2020 11.45 11.45 10.62 10.69 947,625 -0.77(-6.72%)
May 27, 2020 11.00 11.62 10.77 11.46 1,290,565 +0.84(+7.91%)
May 26, 2020 10.00 10.62 9.960 10.62 1,156,081 +1.15(+12.14%)
May 22, 2020 9.540 9.540 9.370 9.470 464,600 -0.10(-1.04%)
May 21, 2020 9.560 9.790 9.450 9.570 539,363 -0.02(-0.21%)
May 20, 2020 9.630 9.767 9.410 9.590 754,041 +0.08(+0.84%)
May 19, 2020 9.670 9.680 9.240 9.510 915,260 -0.12(-1.25%)
May 18, 2020 9.080 9.720 9.080 9.630 957,132 +0.88(+10.06%)
May 15, 2020 8.860 9.120 8.670 8.750 719,900 -0.28(-3.10%)
May 14, 2020 8.290 9.080 7.980 9.030 1,391,389 +0.54(+6.36%)
May 13, 2020 9.010 9.070 8.480 8.490 1,918,051 -0.49(-5.46%)
May 12, 2020 9.430 9.720 8.960 8.980 1,599,623 -0.42(-4.47%)
May 11, 2020 9.410 9.600 9.300 9.400 1,001,307 -0.15(-1.57%)
May 08, 2020 9.790 9.810 9.330 9.550 1,228,200 +0.47(+5.18%)
May 07, 2020 8.800 9.300 8.770 9.080 780,008 +0.39(+4.49%)
May 06, 2020 9.130 9.330 8.510 8.690 1,419,356 -0.38(-4.19%)
May 05, 2020 9.250 9.620 8.980 9.070 755,737 -0.12(-1.31%)
May 04, 2020 8.850 9.260 8.810 9.190 955,812 +0.03(+0.33%)
May 01, 2020 9.470 9.490 8.830 9.160 1,630,400 -0.64(-6.53%)
Apr 30, 2020 10.20 10.33 9.380 9.800 1,254,056 -0.62(-5.95%)
Apr 29, 2020 9.910 10.57 9.855 10.42 1,483,189 +0.89(+9.34%)
Apr 28, 2020 9.550 9.870 9.230 9.530 1,341,148 +0.39(+4.27%)
Apr 27, 2020 8.330 9.140 8.280 9.140 1,362,903 +0.83(+9.99%)
Apr 24, 2020 8.350 8.490 8.080 8.310 749,900 -0.05(-0.60%)
Apr 23, 2020 8.490 8.540 8.220 8.360 522,581 +0.09(+1.09%)
Apr 22, 2020 8.580 8.710 8.220 8.270 718,921 -0.14(-1.66%)
Apr 21, 2020 9.050 9.150 8.400 8.410 1,914,960 -0.74(-8.09%)
Apr 20, 2020 9.330 9.520 9.000 9.150 928,284 -0.36(-3.79%)
Apr 17, 2020 9.870 9.870 9.330 9.510 1,206,200 +0.38(+4.16%)
Apr 16, 2020 9.520 9.560 9.000 9.130 916,815 -0.39(-4.10%)
Apr 15, 2020 10.23 10.23 9.460 9.520 1,166,630 -1.00(-9.51%)
Apr 14, 2020 10.53 11.17 10.48 10.52 725,822 +0.17(+1.64%)
Apr 13, 2020 10.61 10.75 9.690 10.35 931,831 -0.42(-3.90%)
Apr 09, 2020 10.30 11.63 10.21 10.77 1,904,100 +0.69(+6.85%)
Apr 08, 2020 9.070 10.15 9.000 10.08 1,084,624 +1.20(+13.51%)
Apr 07, 2020 9.060 9.660 8.760 8.880 1,536,268 +0.36(+4.23%)
Apr 06, 2020 8.140 8.890 8.130 8.520 1,310,172 +0.82(+10.65%)
Apr 03, 2020 7.930 8.180 7.320 7.700 1,529,000 -0.26(-3.27%)
Apr 02, 2020 8.045 8.310 7.825 7.960 761,840 -0.01(-0.13%)
Apr 01, 2020 8.250 8.250 7.640 7.970 1,388,184 -0.52(-6.12%)
Mar 31, 2020 8.770 8.900 8.280 8.490 1,678,372 -0.17(-1.96%)
Mar 30, 2020 9.180 9.180 8.380 8.660 1,721,547 -0.40(-4.42%)
Mar 27, 2020 9.370 9.460 8.700 9.060 1,201,500 -0.62(-6.40%)
Mar 26, 2020 9.520 10.33 8.940 9.680 1,973,835 +0.47(+5.10%)
Mar 25, 2020 8.310 10.03 7.760 9.210 2,529,288 +1.18(+14.69%)
Mar 24, 2020 8.410 8.410 7.700 8.030 1,682,206 +0.56(+7.50%)
Mar 23, 2020 8.780 8.780 7.150 7.470 2,037,449 -1.28(-14.63%)
Mar 20, 2020 9.140 9.399 8.500 8.750 2,733,500 -0.08(-0.91%)
Mar 19, 2020 8.080 8.860 7.750 8.830 1,887,256 +0.56(+6.77%)
Mar 18, 2020 9.930 10.00 7.865 8.270 2,715,243 -2.41(-22.57%)
Mar 17, 2020 11.50 11.66 10.67 10.68 1,601,653 -0.75(-6.56%)
Mar 16, 2020 12.30 12.74 11.30 11.43 2,205,261 -2.17(-15.96%)
Mar 13, 2020 12.76 13.60 12.40 13.60 2,660,400 +1.84(+15.65%)
Mar 12, 2020 13.30 13.60 11.68 11.76 3,325,602 -2.47(-17.36%)
Mar 11, 2020 15.50 15.53 14.03 14.23 1,948,229 -1.52(-9.65%)
Mar 10, 2020 15.80 16.05 15.04 15.75 1,554,077 +0.57(+3.75%)
Mar 09, 2020 16.05 16.75 15.18 15.18 1,633,783 -1.62(-9.64%)
Mar 06, 2020 16.96 17.07 16.57 16.80 1,391,000 -0.55(-3.17%)
Mar 05, 2020 17.15 17.42 17.00 17.35 1,391,044 -0.05(-0.29%)
Mar 04, 2020 17.09 17.44 17.04 17.40 1,296,475 +0.64(+3.82%)
Mar 03, 2020 17.00 17.38 16.75 16.76 1,406,316 -0.19(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.