Brookfield Property Partners LP

BPYPO
🏛️ usa →
15.07
Last Update: 2025-09-30
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
2021-12-31 25.28 25.66 25.28 25.66 0.0M
2021-12-30 25.40 25.40 25.33 25.33 0.0M
2021-12-29 25.24 25.37 25.24 25.30 0.0M
2021-12-28 25.22 25.32 25.22 25.24 0.0M
2021-12-27 25.39 25.39 25.30 25.39 0.0M
2021-12-23 25.42 25.42 25.41 25.42 0.0M
2021-12-22 25.16 25.42 25.16 25.41 0.0M
2021-12-21 25.29 25.29 25.29 25.29 0.0M
2021-12-20 25.23 25.32 25.23 25.26 0.0M
2021-12-17 25.25 25.31 25.19 25.31 0.0M
2021-12-16 25.25 25.42 25.15 25.42 0.0M
2021-12-15 25.10 25.19 24.96 25.19 0.0M
2021-12-14 25.08 25.09 24.93 25.07 0.0M
2021-12-13 25.10 25.10 24.95 24.97 0.0M
2021-12-10 25.21 25.35 25.04 25.05 0.0M
2021-12-09 25.07 25.15 25.07 25.14 0.0M
2021-12-08 25.22 25.22 25.01 25.10 0.0M
2021-12-07 25.41 25.43 24.95 25.11 0.0M
2021-12-06 25.02 25.28 25.02 25.28 0.0M
2021-12-03 25.00 25.01 25.00 25.01 0.0M
2021-12-02 25.02 25.22 25.02 25.20 0.0M
2021-12-01 25.14 25.26 24.79 25.20 0.0M
2021-11-30 25.27 25.27 25.04 25.13 0.0M
2021-11-29 25.36 25.40 25.36 25.40 0.0M
2021-11-26 25.35 25.35 25.30 25.35 0.0M
2021-11-24 25.69 25.81 25.45 25.46 0.0M
2021-11-23 25.46 25.69 25.46 25.65 0.0M
2021-11-22 25.64 25.72 25.51 25.64 0.0M
2021-11-19 25.69 25.69 25.41 25.41 0.0M
2021-11-18 25.80 25.80 25.48 25.60 0.0M
2021-11-17 25.92 25.93 25.66 25.68 0.0M
2021-11-16 25.95 25.95 25.81 25.82 0.0M
2021-11-15 26.05 26.05 25.89 25.94 0.0M
2021-11-12 25.99 25.99 25.75 25.96 0.0M
2021-11-11 25.71 25.93 25.71 25.88 0.0M
2021-11-10 26.00 26.00 25.56 25.72 0.0M
2021-11-09 26.00 26.00 25.97 25.99 0.0M
2021-11-08 26.06 26.06 25.97 26.03 0.0M
2021-11-05 26.07 26.07 25.85 26.03 0.0M
2021-11-04 26.05 26.06 26.00 26.00 0.0M
2021-11-03 26.07 26.07 25.91 25.98 0.0M
2021-11-02 25.99 26.02 25.88 26.02 0.0M
2021-11-01 25.92 25.99 25.92 25.99 0.0M
2021-10-29 25.78 25.99 25.73 25.94 0.0M
2021-10-28 25.70 25.70 25.62 25.70 0.0M
2021-10-27 25.84 25.84 25.68 25.68 0.0M
2021-10-26 25.85 25.85 25.73 25.74 0.0M
2021-10-25 25.95 25.95 25.68 25.90 0.0M
2021-10-22 25.96 25.96 25.88 25.88 0.0M
2021-10-21 25.99 25.99 25.84 25.90 0.0M
2021-10-20 25.83 25.91 25.82 25.91 0.0M
2021-10-19 25.99 26.05 25.78 25.78 0.0M
2021-10-18 25.94 25.94 25.63 25.75 0.0M
2021-10-15 25.71 25.97 25.71 25.91 0.0M
2021-10-14 25.82 26.15 25.70 25.98 0.0M
2021-10-13 25.25 25.59 25.25 25.52 0.0M
2021-10-12 25.13 25.23 25.04 25.18 0.0M
2021-10-11 25.15 25.18 24.96 25.06 0.0M
2021-10-08 25.13 25.23 25.11 25.23 0.0M
2021-10-07 25.13 25.24 25.13 25.20 0.0M
2021-10-06 25.00 25.18 24.97 25.08 0.0M
2021-10-05 25.25 25.25 25.00 25.02 0.0M
2021-10-04 25.24 25.24 25.08 25.18 0.0M
2021-10-01 25.31 25.34 25.31 25.32 0.0M
2021-09-30 25.10 25.35 25.03 25.24 0.0M
2021-09-29 25.08 25.08 24.97 25.01 0.0M
2021-09-28 25.09 25.09 24.76 25.00 0.0M
2021-09-27 25.14 25.14 25.00 25.04 0.0M
2021-09-24 25.19 25.19 25.11 25.14 0.0M
2021-09-23 25.34 25.34 25.13 25.21 0.0M
2021-09-22 25.02 25.31 25.02 25.31 0.0M
2021-09-21 25.02 25.02 24.91 24.98 0.0M
2021-09-20 24.99 25.08 24.84 24.97 0.0M
2021-09-17 25.12 25.12 25.03 25.07 0.0M
2021-09-16 25.06 25.10 24.90 25.05 0.0M
2021-09-15 24.87 25.03 24.80 24.96 0.0M
2021-09-14 24.80 24.86 24.71 24.78 0.1M
2021-09-13 25.21 25.21 24.80 24.80 0.1M
2021-09-10 25.53 25.56 24.31 25.16 0.0M
2021-09-09 25.64 25.70 25.39 25.56 0.0M
2021-09-08 25.64 25.81 25.59 25.65 0.0M
2021-09-07 25.86 25.88 25.65 25.71 0.0M
2021-09-03 25.84 25.87 25.84 25.87 0.0M
2021-09-02 25.89 25.90 25.87 25.87 0.0M
2021-09-01 25.86 26.00 25.85 25.88 0.0M
2021-08-31 25.82 26.20 25.71 25.75 0.0M
2021-08-30 26.31 26.42 26.18 26.30 0.0M
2021-08-27 26.29 26.29 26.27 26.28 0.0M
2021-08-26 26.18 26.29 26.16 26.21 0.0M
2021-08-25 26.05 26.26 26.05 26.18 0.0M
2021-08-24 26.10 26.24 26.02 26.13 0.0M
2021-08-23 26.11 26.34 26.10 26.17 0.0M
2021-08-20 25.75 26.11 25.75 26.11 0.0M
2021-08-19 25.73 25.85 25.62 25.85 0.0M
2021-08-18 25.73 25.73 25.62 25.70 0.0M
2021-08-17 25.72 25.72 25.57 25.67 0.0M
2021-08-16 25.63 25.71 25.60 25.69 0.0M
2021-08-13 25.63 25.72 25.60 25.72 0.0M
2021-08-12 25.39 25.64 25.35 25.64 0.0M
2021-08-11 25.40 25.40 25.27 25.40 0.0M
2021-08-10 25.40 25.45 25.01 25.38 0.0M
2021-08-09 25.59 25.60 25.37 25.42 0.0M
2021-08-06 25.45 25.59 25.45 25.59 0.0M
2021-08-05 25.55 25.63 25.54 25.59 0.0M
2021-08-04 25.48 25.60 25.42 25.55 0.0M
2021-08-03 25.45 25.48 25.40 25.48 0.0M
2021-08-02 25.40 25.56 25.34 25.47 0.0M
2021-07-30 25.45 25.45 25.15 25.43 0.0M
2021-07-29 25.71 25.71 25.47 25.50 0.0M
2021-07-28 26.00 26.00 25.32 25.76 0.1M
2021-07-27 26.22 26.22 25.84 26.00 0.0M
2021-07-26 26.21 26.21 26.09 26.14 0.0M
2021-07-23 26.25 26.25 26.11 26.14 0.0M
2021-07-22 26.21 26.21 26.10 26.14 0.0M
2021-07-21 26.25 26.25 26.06 26.14 0.0M
2021-07-20 25.98 26.09 25.98 26.09 0.0M
2021-07-19 26.14 26.30 25.79 25.94 0.0M
2021-07-16 26.23 26.23 26.06 26.15 0.0M
2021-07-15 26.11 26.32 26.00 26.00 0.0M
2021-07-14 26.10 26.34 26.10 26.31 0.0M
2021-07-13 26.29 26.31 26.13 26.23 0.0M
2021-07-12 26.35 26.40 26.30 26.34 0.0M
2021-07-09 26.30 26.43 26.15 26.35 0.0M
2021-07-08 26.36 26.36 26.15 26.34 0.0M
2021-07-07 26.44 26.44 26.28 26.37 0.0M
2021-07-06 26.27 26.44 26.27 26.44 0.0M
2021-07-02 26.28 26.28 26.16 26.19 0.0M
2021-07-01 26.32 26.36 26.16 26.28 0.0M
2021-06-30 26.39 26.40 26.20 26.30 0.0M
2021-06-29 26.28 26.31 26.28 26.31 0.0M
2021-06-28 26.37 26.44 26.03 26.30 0.0M
2021-06-25 26.29 26.30 26.14 26.30 0.0M
2021-06-24 26.35 26.35 26.10 26.19 0.0M
2021-06-23 26.45 26.45 26.13 26.31 0.0M
2021-06-22 26.35 26.36 26.00 26.36 0.0M
2021-06-21 26.22 26.26 26.01 26.23 0.0M
2021-06-18 26.18 26.31 26.01 26.06 0.0M
2021-06-17 26.05 26.25 25.93 26.22 0.0M
2021-06-16 25.99 26.24 25.94 26.24 0.0M
2021-06-15 26.18 26.28 25.76 25.90 0.0M
2021-06-14 26.27 26.27 25.82 26.02 0.0M
2021-06-11 26.38 26.38 26.00 26.27 0.0M
2021-06-10 26.30 26.30 26.01 26.30 0.0M
2021-06-09 26.35 26.45 26.19 26.19 0.0M
2021-06-08 26.35 26.35 26.23 26.27 0.0M
2021-06-07 26.26 26.32 26.26 26.31 0.0M
2021-06-04 26.39 26.39 26.00 26.23 0.0M
2021-06-03 26.42 26.46 26.14 26.46 0.0M
2021-06-02 26.27 26.38 26.07 26.36 0.0M
2021-06-01 26.55 26.55 26.06 26.34 0.0M
2021-05-28 26.40 26.55 25.92 26.55 0.0M
2021-05-27 26.10 26.32 26.10 26.31 0.0M
2021-05-26 26.22 26.26 25.90 25.90 0.0M
2021-05-25 26.47 26.47 25.75 26.18 0.0M
2021-05-24 25.94 25.95 25.77 25.95 0.0M
2021-05-21 25.75 25.81 25.75 25.75 0.0M
2021-05-20 25.77 25.79 25.50 25.77 0.0M
2021-05-19 25.50 25.74 25.50 25.72 0.0M
2021-05-18 25.59 25.64 25.48 25.56 0.0M
2021-05-17 25.67 25.67 25.46 25.55 0.0M
2021-05-14 25.97 25.97 25.45 25.70 0.0M
2021-05-13 25.45 25.60 25.44 25.56 0.0M
2021-05-12 25.49 25.49 25.08 25.12 0.0M
2021-05-11 25.58 25.59 25.35 25.50 0.0M
2021-05-10 25.75 25.75 25.51 25.62 0.0M
2021-05-07 25.69 26.53 25.55 25.77 0.0M
2021-05-06 25.72 25.72 25.20 25.69 0.0M
2021-05-05 25.34 25.50 25.28 25.39 0.0M
2021-05-04 25.38 25.39 25.19 25.34 0.0M
2021-05-03 25.49 25.50 25.36 25.39 0.0M
2021-04-30 25.46 25.58 25.26 25.26 0.0M
2021-04-29 25.65 25.65 25.27 25.45 0.0M
2021-04-28 25.60 25.60 25.35 25.51 0.0M
2021-04-27 25.60 25.60 25.37 25.48 0.0M
2021-04-26 25.50 25.50 25.12 25.48 0.0M
2021-04-23 25.29 25.48 25.29 25.46 0.0M
2021-04-22 25.24 25.30 25.11 25.20 0.0M
2021-04-21 25.20 25.24 25.10 25.17 0.0M
2021-04-20 25.19 25.19 25.11 25.13 0.0M
2021-04-19 25.12 25.20 25.05 25.10 0.0M
2021-04-16 25.03 25.23 24.93 25.10 0.0M
2021-04-15 25.00 25.12 24.80 24.92 0.0M
2021-04-14 25.10 25.15 24.89 24.95 0.0M
2021-04-13 25.00 25.28 24.95 25.05 0.1M
2021-04-12 25.30 25.35 24.97 25.08 0.0M
2021-04-09 25.10 25.29 24.78 24.84 0.0M
2021-04-08 24.95 25.32 24.95 25.01 0.0M
2021-04-07 25.11 25.33 24.86 24.86 0.0M
2021-04-06 25.45 25.45 24.89 24.99 0.0M
2021-04-05 25.50 25.50 25.07 25.36 0.0M
2021-04-01 25.57 25.82 25.25 25.36 0.1M
2021-03-31 25.28 25.93 25.17 25.71 0.1M
2021-03-30 25.09 25.31 24.98 25.27 0.0M
2021-03-29 25.13 25.14 24.88 25.13 0.0M
2021-03-26 25.09 25.18 25.02 25.08 0.0M
2021-03-25 24.94 25.02 24.81 25.02 0.0M
2021-03-24 24.95 25.11 24.90 25.04 0.0M
2021-03-23 24.94 24.99 24.72 24.95 0.0M
2021-03-22 24.61 25.00 24.40 25.00 0.0M
2021-03-19 24.22 24.50 24.16 24.50 0.0M
2021-03-18 24.77 24.77 24.42 24.42 0.0M
2021-03-17 24.85 24.85 24.65 24.80 0.0M
2021-03-16 24.81 24.85 24.71 24.85 0.0M
2021-03-15 24.84 24.84 24.65 24.67 0.0M
2021-03-12 24.66 24.75 24.50 24.71 0.0M
2021-03-11 24.70 24.75 24.52 24.75 0.0M
2021-03-10 24.61 24.75 24.50 24.73 0.0M
2021-03-09 24.58 24.59 24.45 24.48 0.0M
2021-03-08 24.25 24.50 24.25 24.50 0.0M
2021-03-05 24.10 24.32 24.00 24.25 0.0M
2021-03-04 23.91 24.03 23.86 23.93 0.0M
2021-03-03 23.94 23.94 23.73 23.90 0.0M
2021-03-02 23.97 23.97 23.79 23.80 0.0M
2021-03-01 23.94 23.94 23.73 23.84 0.0M
2021-02-26 23.89 23.89 23.36 23.68 0.0M
2021-02-25 24.17 24.17 23.67 23.77 0.0M
2021-02-24 24.13 24.13 23.87 24.05 0.0M
2021-02-23 24.05 24.14 23.94 24.01 0.0M
2021-02-22 23.85 24.08 23.85 23.97 0.0M
2021-02-19 24.07 24.07 23.86 23.89 0.0M
2021-02-18 24.11 24.11 23.78 24.02 0.0M
2021-02-17 24.24 24.24 24.00 24.00 0.0M
2021-02-16 24.39 24.39 24.08 24.09 0.0M
2021-02-12 24.30 24.30 24.09 24.23 0.0M
2021-02-11 24.84 24.84 24.25 24.37 0.0M
2021-02-10 24.84 24.84 24.53 24.84 0.0M
2021-02-09 24.76 24.77 24.57 24.70 0.0M
2021-02-08 24.69 24.69 24.50 24.68 0.0M
2021-02-05 24.42 24.56 24.37 24.43 0.0M
2021-02-04 24.36 24.51 24.31 24.51 0.0M
2021-02-03 24.06 24.31 24.06 24.20 0.0M
2021-02-02 24.25 24.41 24.00 24.15 0.1M
2021-02-01 24.08 24.25 24.08 24.20 0.0M
2021-01-29 24.25 24.25 24.13 24.23 0.0M
2021-01-28 24.62 24.62 24.10 24.25 0.0M
2021-01-27 24.44 24.44 24.13 24.36 0.0M
2021-01-26 24.56 24.61 24.39 24.41 0.0M
2021-01-25 24.79 24.79 24.46 24.49 0.0M
2021-01-22 24.72 24.95 24.45 24.70 0.1M
2021-01-21 24.61 24.78 24.40 24.75 0.0M
2021-01-20 24.68 24.68 24.50 24.60 0.0M
2021-01-19 24.49 24.57 24.36 24.55 0.0M
2021-01-15 24.38 24.48 24.25 24.43 0.0M
2021-01-14 24.34 24.69 24.12 24.25 0.0M
2021-01-13 24.11 24.22 24.04 24.14 0.0M
2021-01-12 24.09 24.09 23.86 24.01 0.0M
2021-01-11 24.28 24.28 23.92 23.93 0.0M
2021-01-08 24.25 24.35 23.96 24.28 0.0M
2021-01-07 24.34 24.52 24.00 24.11 0.0M
2021-01-06 24.14 24.14 23.82 24.14 0.1M
2021-01-05 23.99 24.15 23.91 24.05 0.0M
2021-01-04 24.06 24.75 23.27 23.75 0.1M