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 9.879 10.06 9.608 9.730 1,344,662 -0.28(-2.81%)
May 28, 2020 10.72 10.72 9.945 10.01 1,011,940 -0.41(-3.93%)
May 27, 2020 10.00 10.57 9.793 10.42 1,419,337 +0.76(+7.91%)
May 26, 2020 9.093 9.656 9.056 9.656 1,271,434 +1.05(+12.14%)
May 22, 2020 8.674 8.674 8.520 8.611 510,957 -0.09(-1.04%)
May 21, 2020 8.693 8.902 8.593 8.702 593,180 -0.02(-0.21%)
May 20, 2020 8.756 8.881 8.556 8.720 829,278 +0.07(+0.84%)
May 19, 2020 8.793 8.802 8.402 8.647 1,006,584 -0.11(-1.25%)
May 18, 2020 8.256 8.838 8.256 8.756 1,052,634 +0.80(+10.06%)
May 15, 2020 8.056 8.293 7.883 7.956 791,731 -0.25(-3.10%)
May 14, 2020 7.538 8.256 7.256 8.211 1,530,221 +0.49(+6.36%)
May 13, 2020 8.193 8.247 7.711 7.720 2,109,433 -0.45(-5.46%)
May 12, 2020 8.574 8.838 8.147 8.165 1,759,232 -0.38(-4.47%)
May 11, 2020 8.556 8.729 8.456 8.547 1,101,217 -0.14(-1.57%)
May 08, 2020 8.902 8.920 8.484 8.684 1,350,749 +0.43(+5.18%)
May 07, 2020 8.002 8.456 7.974 8.256 857,836 +0.35(+4.49%)
May 06, 2020 8.302 8.484 7.738 7.902 1,560,978 -0.35(-4.19%)
May 05, 2020 8.411 8.747 8.165 8.247 831,144 -0.11(-1.31%)
May 04, 2020 8.047 8.420 8.011 8.356 1,051,182 +0.03(+0.33%)
May 01, 2020 8.611 8.629 8.029 8.329 1,793,080 -0.58(-6.53%)
Apr 30, 2020 9.275 9.393 8.529 8.911 1,379,185 -0.56(-5.95%)
Apr 29, 2020 9.011 9.616 8.961 9.475 1,631,180 +0.81(+9.34%)
Apr 28, 2020 8.684 8.975 8.393 8.665 1,474,967 +0.35(+4.27%)
Apr 27, 2020 7.574 8.311 7.529 8.311 1,498,892 +0.75(+9.99%)
Apr 24, 2020 7.592 7.720 7.347 7.556 824,724 -0.05(-0.60%)
Apr 23, 2020 7.720 7.765 7.474 7.602 574,723 +0.08(+1.09%)
Apr 22, 2020 7.802 7.920 7.474 7.520 790,654 -0.13(-1.66%)
Apr 21, 2020 8.229 8.320 7.638 7.647 2,106,033 -0.67(-8.09%)
Apr 20, 2020 8.484 8.656 8.183 8.320 1,020,907 -0.33(-3.79%)
Apr 17, 2020 8.975 8.975 8.484 8.647 1,326,554 +0.35(+4.16%)
Apr 16, 2020 8.656 8.693 8.183 8.302 1,008,294 -0.35(-4.10%)
Apr 15, 2020 9.302 9.302 8.602 8.656 1,283,035 -0.91(-9.51%)
Apr 14, 2020 9.575 10.16 9.529 9.566 798,244 +0.15(+1.64%)
Apr 13, 2020 9.647 9.775 8.811 9.411 1,024,808 -0.38(-3.90%)
Apr 09, 2020 9.366 10.57 9.284 9.793 2,094,090 +0.63(+6.85%)
Apr 08, 2020 8.247 9.229 8.183 9.165 1,192,847 +1.09(+13.51%)
Apr 07, 2020 8.238 8.784 7.965 8.074 1,689,556 +0.33(+4.23%)
Apr 06, 2020 7.401 8.083 7.392 7.747 1,440,900 +0.75(+10.65%)
Apr 03, 2020 7.211 7.438 6.656 7.001 1,681,562 -0.24(-3.27%)
Apr 02, 2020 7.315 7.556 7.115 7.238 837,856 -0.01(-0.13%)
Apr 01, 2020 7.502 7.502 6.947 7.247 1,526,696 -0.47(-6.12%)
Mar 31, 2020 7.974 8.093 7.529 7.720 1,845,839 -0.15(-1.96%)
Mar 30, 2020 8.347 8.347 7.620 7.874 1,893,322 -0.36(-4.42%)
Mar 27, 2020 8.520 8.602 7.911 8.238 1,321,385 -0.56(-6.40%)
Mar 26, 2020 8.656 9.393 8.129 8.802 2,170,783 +0.43(+5.10%)
Mar 25, 2020 7.556 9.120 7.056 8.374 2,781,659 +1.07(+14.70%)
Mar 24, 2020 7.647 7.647 7.001 7.301 1,850,055 +0.51(+7.50%)
Mar 23, 2020 7.983 7.983 6.501 6.792 2,240,744 -1.16(-14.63%)
Mar 20, 2020 8.311 8.546 7.729 7.956 3,006,247 -0.07(-0.91%)
Mar 19, 2020 7.347 8.056 7.047 8.029 2,075,565 +0.51(+6.77%)
Mar 18, 2020 9.029 9.093 7.151 7.520 2,986,168 -2.19(-22.57%)
Mar 17, 2020 10.46 10.60 9.702 9.711 1,761,465 -0.68(-6.56%)
Mar 16, 2020 11.18 11.58 10.27 10.39 2,425,301 -1.97(-15.96%)
Mar 13, 2020 11.60 12.37 11.28 12.37 2,925,853 +1.67(+15.65%)
Mar 12, 2020 12.09 12.37 10.62 10.69 3,657,429 -2.25(-17.36%)
Mar 11, 2020 14.09 14.12 12.76 12.94 2,142,622 -1.38(-9.65%)
Mar 10, 2020 14.37 14.59 13.68 14.32 1,709,142 +0.52(+3.76%)
Mar 09, 2020 14.59 15.23 13.80 13.80 1,796,801 -1.47(-9.64%)
Mar 06, 2020 15.42 15.52 15.07 15.28 1,529,793 -0.50(-3.17%)
Mar 05, 2020 15.59 15.84 15.46 15.78 1,529,841 -0.05(-0.29%)
Mar 04, 2020 15.54 15.86 15.49 15.82 1,425,836 +0.58(+3.82%)
Mar 03, 2020 15.46 15.80 15.23 15.24 1,546,637 -0.17(-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.