Brookfield Property Partners LP

BPYPN
🏛️ usa →
13.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.80 11.80 11.45 11.49 0.1M
2023-12-28 11.61 11.86 11.61 11.77 0.1M
2023-12-27 11.90 11.99 11.80 11.86 0.0M
2023-12-26 11.85 12.10 11.84 11.93 0.0M
2023-12-22 11.90 11.95 11.71 11.80 0.0M
2023-12-21 11.99 12.05 11.60 11.84 0.0M
2023-12-20 11.52 12.05 11.52 11.99 0.0M
2023-12-19 11.94 12.10 11.68 11.99 0.0M
2023-12-18 11.89 12.00 11.67 11.89 0.0M
2023-12-15 11.61 11.98 11.40 11.79 0.1M
2023-12-14 11.75 11.98 11.27 11.58 0.0M
2023-12-13 11.75 11.75 11.27 11.69 0.0M
2023-12-12 11.68 11.73 11.52 11.67 0.0M
2023-12-11 11.67 11.80 11.60 11.74 0.0M
2023-12-08 11.44 11.67 11.44 11.55 0.0M
2023-12-07 11.50 11.50 11.37 11.44 0.0M
2023-12-06 11.71 11.72 11.46 11.48 0.0M
2023-12-05 11.65 11.80 11.65 11.71 0.0M
2023-12-04 11.68 11.90 11.62 11.63 0.0M
2023-12-01 11.70 12.01 11.70 11.91 0.0M
2023-11-30 11.98 12.18 11.53 12.18 0.0M
2023-11-29 11.94 12.00 11.73 11.96 0.0M
2023-11-28 12.00 12.00 11.81 11.99 0.0M
2023-11-27 11.88 12.00 11.72 12.00 0.0M
2023-11-24 11.83 11.90 11.67 11.67 0.0M
2023-11-22 11.83 11.89 11.68 11.75 0.0M
2023-11-21 11.90 11.90 11.41 11.80 0.0M
2023-11-20 12.00 12.22 11.89 11.89 0.0M
2023-11-17 11.76 12.16 11.65 11.78 0.0M
2023-11-16 11.84 11.89 11.50 11.50 0.0M
2023-11-15 12.01 12.14 11.80 11.80 0.0M
2023-11-14 12.20 12.28 12.10 12.15 0.0M
2023-11-13 12.00 12.00 11.94 11.95 0.0M
2023-11-10 12.24 12.24 11.98 11.98 0.0M
2023-11-09 12.12 12.12 12.12 12.12 0.0M
2023-11-08 12.36 12.36 11.62 11.62 0.0M
2023-11-07 12.48 12.48 11.62 11.86 0.0M
2023-11-06 12.20 12.35 11.95 12.25 0.0M
2023-11-03 11.46 12.18 11.46 12.18 0.0M
2023-11-02 10.96 11.50 10.93 11.47 0.0M
2023-11-01 9.90 10.58 9.90 10.32 0.0M
2023-10-31 9.75 10.24 9.75 9.80 0.0M
2023-10-30 10.00 10.10 9.75 9.75 0.0M
2023-10-27 10.29 10.29 9.73 9.74 0.0M
2023-10-26 10.45 10.45 10.32 10.32 0.0M
2023-10-25 10.72 10.72 10.25 10.38 0.0M
2023-10-24 10.55 10.99 10.55 10.84 0.0M
2023-10-23 10.86 10.86 10.30 10.69 0.0M
2023-10-20 10.58 10.73 10.50 10.65 0.0M
2023-10-19 11.00 11.00 10.50 10.50 0.0M
2023-10-18 10.75 10.95 10.67 10.67 0.0M
2023-10-17 11.00 11.41 10.75 10.75 0.0M
2023-10-16 11.06 11.35 10.93 10.93 0.0M
2023-10-13 11.40 11.40 11.03 11.03 0.0M
2023-10-12 11.42 11.50 11.00 11.03 0.0M
2023-10-11 11.63 11.95 11.36 11.45 0.0M
2023-10-10 11.61 11.90 11.55 11.72 0.0M
2023-10-09 11.60 11.99 11.60 11.69 0.0M
2023-10-06 11.65 11.82 11.60 11.60 0.0M
2023-10-05 11.66 11.84 11.65 11.65 0.0M
2023-10-04 11.84 11.96 11.55 11.72 0.0M
2023-10-03 12.21 12.21 11.85 11.85 0.0M
2023-10-02 12.24 12.44 12.24 12.30 0.0M
2023-09-29 12.28 12.75 12.28 12.74 0.1M
2023-09-28 12.06 12.30 12.05 12.06 0.0M
2023-09-27 12.04 12.20 12.04 12.06 0.0M
2023-09-26 12.78 12.78 12.04 12.04 0.0M
2023-09-25 12.14 12.49 12.10 12.23 0.0M
2023-09-22 12.31 12.31 12.31 12.31 0.0M
2023-09-21 12.75 12.75 12.30 12.30 0.0M
2023-09-20 12.90 12.90 12.75 12.75 0.0M
2023-09-19 13.04 13.04 12.75 12.85 0.0M
2023-09-18 12.84 12.85 12.81 12.81 0.0M
2023-09-15 12.90 12.91 12.67 12.77 0.1M
2023-09-14 12.90 12.90 12.78 12.80 0.0M
2023-09-13 13.01 13.01 12.85 12.93 0.0M
2023-09-12 12.91 13.00 12.80 13.00 0.0M
2023-09-11 13.01 13.20 13.00 13.00 0.0M
2023-09-08 13.15 13.15 12.95 13.00 0.0M
2023-09-07 13.15 13.32 13.15 13.16 0.0M
2023-09-06 13.13 13.50 12.90 13.15 0.0M
2023-09-05 13.58 13.58 13.58 13.58 0.0M
2023-09-01 13.19 13.80 13.12 13.58 0.0M
2023-08-31 12.94 13.56 12.87 13.19 0.0M
2023-08-30 13.56 13.56 13.39 13.40 0.0M
2023-08-29 13.16 13.58 13.13 13.57 0.0M
2023-08-28 12.68 12.94 12.68 12.94 0.0M
2023-08-25 12.34 12.58 12.34 12.52 0.0M
2023-08-24 12.43 12.56 12.33 12.56 0.0M
2023-08-23 12.81 12.81 12.41 12.58 0.0M
2023-08-22 12.40 12.80 12.40 12.41 0.0M
2023-08-21 12.88 12.88 12.30 12.34 0.0M
2023-08-18 12.50 12.64 12.24 12.26 0.0M
2023-08-17 12.60 12.69 12.25 12.69 0.0M
2023-08-16 12.89 12.91 12.62 12.69 0.0M
2023-08-15 13.14 13.14 13.00 13.00 0.0M
2023-08-14 13.24 13.24 13.24 13.24 0.0M
2023-08-11 13.25 13.25 13.11 13.24 0.0M
2023-08-10 13.16 13.19 13.10 13.11 0.0M
2023-08-09 13.12 13.25 13.06 13.25 0.0M
2023-08-08 13.08 13.32 13.00 13.02 0.0M
2023-08-07 13.63 13.63 12.94 13.02 0.0M
2023-08-04 12.87 13.08 12.87 12.93 0.0M
2023-08-03 13.02 13.02 12.79 12.81 0.0M
2023-08-02 13.99 13.99 13.03 13.06 0.0M
2023-08-01 13.60 13.62 13.45 13.60 0.0M
2023-07-31 13.51 13.55 13.46 13.55 0.0M
2023-07-28 13.65 13.66 13.40 13.40 0.0M
2023-07-27 13.85 13.88 13.70 13.70 0.0M
2023-07-26 13.85 13.90 13.80 13.80 0.0M
2023-07-25 13.77 13.77 13.65 13.70 0.0M
2023-07-24 13.75 13.75 13.62 13.65 0.0M
2023-07-21 13.76 13.78 13.57 13.70 0.0M
2023-07-20 13.65 13.81 13.39 13.79 0.0M
2023-07-19 13.55 13.66 13.48 13.65 0.0M
2023-07-18 13.41 13.52 13.41 13.44 0.0M
2023-07-17 13.60 13.65 13.39 13.39 0.0M
2023-07-14 13.93 13.93 13.61 13.69 0.0M
2023-07-13 13.82 13.82 13.60 13.61 0.0M
2023-07-12 13.55 13.68 13.27 13.27 0.0M
2023-07-11 13.21 13.74 13.21 13.49 0.0M
2023-07-10 13.20 13.75 13.18 13.20 0.0M
2023-07-07 13.23 13.65 13.23 13.58 0.0M
2023-07-06 13.75 13.81 13.22 13.26 0.0M
2023-07-05 14.14 14.14 13.92 13.92 0.0M
2023-07-03 13.75 14.06 13.54 14.06 0.0M
2023-06-30 13.15 13.77 13.09 13.75 0.3M
2023-06-29 12.84 13.20 12.70 13.15 0.1M
2023-06-28 12.86 12.95 12.79 12.95 0.0M
2023-06-27 12.98 12.98 12.74 12.92 0.0M
2023-06-26 12.70 12.84 12.70 12.84 0.0M
2023-06-23 12.60 12.79 12.60 12.63 0.0M
2023-06-22 12.63 12.74 12.60 12.60 0.0M
2023-06-21 12.52 12.74 12.52 12.63 0.0M
2023-06-20 12.50 12.74 12.50 12.52 0.0M
2023-06-16 12.42 12.58 12.34 12.50 0.0M
2023-06-15 12.10 12.27 12.00 12.23 0.0M
2023-06-14 12.34 12.34 12.15 12.20 0.0M
2023-06-13 12.57 12.57 12.28 12.28 0.0M
2023-06-12 12.52 12.55 12.20 12.21 0.0M
2023-06-09 12.58 12.64 12.54 12.55 0.0M
2023-06-08 12.60 12.78 12.51 12.66 0.0M
2023-06-07 12.57 12.57 12.40 12.55 0.0M
2023-06-06 12.61 12.63 12.43 12.55 0.0M
2023-06-05 12.80 13.39 12.30 12.55 0.0M
2023-06-02 12.49 12.54 12.28 12.48 0.0M
2023-06-01 12.83 12.83 12.35 12.48 0.0M
2023-05-31 12.29 12.53 12.14 12.53 0.0M
2023-05-30 12.98 12.98 12.30 12.59 0.0M
2023-05-26 12.55 12.69 12.25 12.48 0.0M
2023-05-25 12.87 12.97 12.41 12.55 0.0M
2023-05-24 12.40 12.86 12.37 12.74 0.0M
2023-05-23 12.60 13.00 12.50 12.65 0.0M
2023-05-22 12.43 12.60 12.35 12.60 0.0M
2023-05-19 12.00 12.58 11.98 12.32 0.0M
2023-05-18 11.92 12.26 11.61 11.61 0.0M
2023-05-17 11.60 11.93 11.60 11.93 0.0M
2023-05-16 11.50 11.88 11.35 11.47 0.0M
2023-05-15 11.31 11.47 11.30 11.37 0.0M
2023-05-12 11.26 11.40 11.22 11.36 0.1M
2023-05-11 11.30 11.30 11.22 11.22 0.0M
2023-05-10 11.30 11.39 11.14 11.22 0.1M
2023-05-09 11.44 11.44 11.05 11.30 0.0M
2023-05-08 11.38 11.60 11.36 11.49 0.0M
2023-05-05 11.43 11.63 11.42 11.50 0.0M
2023-05-04 11.71 11.71 11.26 11.42 0.0M
2023-05-03 11.95 12.25 11.75 11.75 0.0M
2023-05-02 12.31 12.36 11.82 11.84 0.0M
2023-05-01 12.48 12.48 12.27 12.33 0.0M
2023-04-28 12.27 12.54 12.27 12.50 0.0M
2023-04-27 12.29 12.45 12.16 12.30 0.0M
2023-04-26 12.34 12.41 12.15 12.15 0.0M
2023-04-25 12.34 12.38 12.13 12.20 0.0M
2023-04-24 12.37 12.37 12.24 12.35 0.0M
2023-04-21 12.30 12.36 12.08 12.26 0.0M
2023-04-20 12.45 12.55 12.25 12.34 0.0M
2023-04-19 12.45 12.60 12.15 12.56 0.0M
2023-04-18 12.89 12.89 12.47 12.53 0.0M
2023-04-17 12.75 12.79 12.64 12.68 0.0M
2023-04-14 12.58 12.75 12.58 12.68 0.0M
2023-04-13 12.83 12.84 12.57 12.66 0.0M
2023-04-12 12.72 13.05 12.62 12.78 0.0M
2023-04-11 12.65 12.84 12.57 12.71 0.1M
2023-04-10 12.63 12.70 12.56 12.63 0.0M
2023-04-06 12.68 12.80 12.51 12.71 0.0M
2023-04-05 12.84 12.99 12.70 12.77 0.0M
2023-04-04 12.81 12.92 12.80 12.83 0.1M
2023-04-03 12.76 12.99 12.50 12.96 0.1M
2023-03-31 13.72 13.75 12.45 12.45 0.3M
2023-03-30 13.95 13.97 13.51 13.60 0.0M
2023-03-29 13.65 13.97 13.57 13.86 0.0M
2023-03-28 13.51 13.75 13.51 13.51 0.1M
2023-03-27 13.73 13.97 13.51 13.64 0.0M
2023-03-24 13.91 13.91 13.55 13.70 0.0M
2023-03-23 14.08 14.15 13.73 13.99 0.0M
2023-03-22 13.86 14.01 13.71 13.99 0.0M
2023-03-21 13.99 14.12 13.77 13.86 0.0M
2023-03-20 14.00 14.43 13.94 13.96 0.0M
2023-03-17 14.25 14.25 14.25 14.25 0.0M
2023-03-16 14.48 14.53 13.82 14.46 0.0M
2023-03-15 13.97 14.14 13.86 13.96 0.0M
2023-03-14 13.77 14.36 13.77 14.34 0.0M
2023-03-13 14.65 14.65 14.01 14.19 0.0M
2023-03-10 14.91 14.91 14.13 14.31 0.0M
2023-03-09 15.89 15.90 14.64 14.86 0.1M
2023-03-08 16.90 16.97 16.17 16.33 0.0M
2023-03-07 16.93 17.00 16.83 16.97 0.0M
2023-03-06 16.99 17.17 16.91 16.91 0.0M
2023-03-03 16.94 16.96 16.88 16.96 0.0M
2023-03-02 17.04 17.06 16.72 16.82 0.0M
2023-03-01 17.23 17.23 17.01 17.04 0.0M
2023-02-28 17.46 17.61 17.16 17.53 0.0M
2023-02-27 17.68 17.68 17.53 17.63 0.0M
2023-02-24 17.48 17.50 17.45 17.46 0.0M
2023-02-23 17.32 17.94 17.32 17.94 0.0M
2023-02-22 16.82 17.21 16.80 17.21 0.0M
2023-02-21 17.75 17.98 16.67 16.80 0.0M
2023-02-17 18.20 18.46 17.80 17.80 0.0M
2023-02-16 18.01 18.01 18.00 18.01 0.0M
2023-02-15 18.29 18.32 18.20 18.28 0.0M
2023-02-14 18.59 18.65 18.29 18.39 0.0M
2023-02-13 18.83 18.83 18.55 18.63 0.0M
2023-02-10 18.73 18.73 18.40 18.40 0.0M
2023-02-09 18.50 18.98 18.29 18.56 0.0M
2023-02-08 19.00 19.00 18.40 18.50 0.0M
2023-02-07 18.56 18.75 18.30 18.47 0.0M
2023-02-06 19.00 19.00 18.53 18.60 0.0M
2023-02-03 19.03 19.35 18.90 18.90 0.0M
2023-02-02 18.71 19.38 18.62 19.35 0.1M
2023-02-01 18.25 18.71 18.12 18.58 0.0M
2023-01-31 17.95 18.56 17.78 18.24 0.0M
2023-01-30 17.30 18.08 17.30 18.00 0.0M
2023-01-27 17.50 17.50 17.20 17.46 0.0M
2023-01-26 16.90 17.45 16.79 17.40 0.0M
2023-01-25 16.94 16.94 16.70 16.86 0.0M
2023-01-24 16.70 16.92 16.52 16.92 0.0M
2023-01-23 16.66 16.76 16.49 16.76 0.0M
2023-01-20 16.71 16.76 16.40 16.69 0.0M
2023-01-19 16.85 16.85 16.55 16.78 0.0M
2023-01-18 16.65 16.92 16.57 16.85 0.0M
2023-01-17 16.22 16.55 16.13 16.55 0.0M
2023-01-13 15.96 16.24 15.81 16.15 0.0M
2023-01-12 15.99 16.02 15.48 15.67 0.0M
2023-01-11 15.35 15.75 15.35 15.75 0.0M
2023-01-10 15.54 15.64 15.26 15.44 0.0M
2023-01-09 16.28 16.28 15.37 15.37 0.0M
2023-01-06 15.92 16.37 15.92 16.30 0.0M
2023-01-05 15.32 15.93 15.32 15.84 0.0M
2023-01-04 14.93 15.86 14.79 15.33 0.0M
2023-01-03 13.90 14.93 13.86 14.76 0.0M