Brookfield Property Partners LP

BPYPP
🏛️ usa →
14.90
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
2022-12-30 14.96 16.07 14.96 15.83 0.2M
2022-12-29 14.94 15.15 14.70 14.88 0.1M
2022-12-28 15.10 15.34 14.91 14.91 0.0M
2022-12-27 15.44 15.45 14.93 15.09 0.0M
2022-12-23 15.14 15.48 14.94 15.45 0.0M
2022-12-22 15.59 15.68 15.20 15.39 0.0M
2022-12-21 15.68 15.76 15.62 15.71 0.0M
2022-12-20 15.93 15.93 15.57 15.74 0.0M
2022-12-19 16.04 16.17 15.79 15.95 0.0M
2022-12-16 15.85 16.14 15.83 16.14 0.0M
2022-12-15 16.27 16.49 15.96 16.06 0.0M
2022-12-14 16.38 16.64 16.34 16.36 0.0M
2022-12-13 16.86 16.97 16.34 16.45 0.0M
2022-12-12 16.85 17.04 16.70 16.71 0.0M
2022-12-09 16.90 17.00 16.76 16.86 0.0M
2022-12-08 17.22 17.22 16.92 16.97 0.0M
2022-12-07 17.17 17.46 17.00 17.09 0.0M
2022-12-06 17.50 17.50 17.14 17.22 0.0M
2022-12-05 18.14 18.15 17.43 17.63 0.0M
2022-12-02 17.67 18.18 17.67 18.14 0.0M
2022-12-01 17.17 17.95 16.91 17.83 0.0M
2022-11-30 16.78 17.24 16.45 17.08 0.1M
2022-11-29 16.90 17.00 16.77 16.97 0.0M
2022-11-28 17.04 17.25 16.81 16.93 0.0M
2022-11-25 16.97 17.18 16.97 17.12 0.0M
2022-11-23 16.76 16.97 16.67 16.97 0.0M
2022-11-22 16.95 16.95 16.61 16.76 0.0M
2022-11-21 16.67 16.99 16.60 16.88 0.1M
2022-11-18 16.56 16.67 16.10 16.67 0.0M
2022-11-17 16.46 16.66 16.28 16.41 0.0M
2022-11-16 16.67 16.70 16.46 16.69 0.0M
2022-11-15 16.68 16.76 16.62 16.76 0.0M
2022-11-14 16.84 16.95 16.45 16.52 0.1M
2022-11-11 17.23 17.23 16.62 16.88 0.0M
2022-11-10 16.71 17.25 16.70 17.23 0.1M
2022-11-09 16.64 16.87 16.40 16.66 0.0M
2022-11-08 16.35 16.67 16.35 16.65 0.1M
2022-11-07 16.39 16.40 16.25 16.35 0.1M
2022-11-04 16.30 16.39 16.20 16.33 0.0M
2022-11-03 16.50 16.50 16.25 16.32 0.0M
2022-11-02 16.78 16.80 16.38 16.75 0.0M
2022-11-01 16.86 16.86 16.46 16.62 0.0M
2022-10-31 16.34 16.77 16.20 16.65 0.0M
2022-10-28 16.24 16.34 16.05 16.34 0.0M
2022-10-27 16.20 16.31 15.99 16.20 0.1M
2022-10-26 15.81 16.17 15.81 16.07 0.1M
2022-10-25 15.80 16.00 15.65 15.94 0.1M
2022-10-24 15.62 15.92 15.54 15.79 0.1M
2022-10-21 16.16 16.18 15.55 15.62 0.0M
2022-10-20 16.25 16.35 16.17 16.22 0.0M
2022-10-19 16.45 16.46 16.21 16.30 0.0M
2022-10-18 16.68 16.68 16.44 16.50 0.0M
2022-10-17 16.64 16.65 16.25 16.43 0.0M
2022-10-14 16.78 16.78 16.35 16.43 0.0M
2022-10-13 16.68 16.68 16.37 16.66 0.0M
2022-10-12 17.00 17.00 16.75 16.78 0.0M
2022-10-11 17.60 17.60 16.95 17.00 0.0M
2022-10-10 17.85 17.86 17.32 17.46 0.0M
2022-10-07 18.01 18.05 17.80 17.82 0.0M
2022-10-06 18.41 18.41 18.01 18.16 0.0M
2022-10-05 18.42 18.60 18.15 18.30 0.0M
2022-10-04 18.43 18.76 18.32 18.43 0.0M
2022-10-03 18.74 18.74 18.26 18.30 0.1M
2022-09-30 18.60 19.23 18.52 18.97 0.1M
2022-09-29 19.10 19.10 18.57 18.63 0.0M
2022-09-28 19.00 19.28 18.84 19.07 0.1M
2022-09-27 19.05 19.10 18.85 19.09 0.0M
2022-09-26 19.42 19.42 18.98 19.05 0.0M
2022-09-23 19.56 19.59 19.27 19.30 0.0M
2022-09-22 19.70 19.77 19.54 19.57 0.0M
2022-09-21 19.46 20.01 19.45 19.72 0.0M
2022-09-20 19.70 19.71 19.26 19.38 0.0M
2022-09-19 19.65 19.91 19.63 19.75 0.0M
2022-09-16 19.75 19.79 19.60 19.79 0.0M
2022-09-15 19.81 19.91 19.79 19.79 0.0M
2022-09-14 19.82 19.97 19.76 19.82 0.0M
2022-09-13 20.09 20.09 19.81 19.90 0.0M
2022-09-12 20.20 20.34 20.10 20.21 0.0M
2022-09-09 20.15 20.49 20.10 20.23 0.0M
2022-09-08 20.15 20.51 20.10 20.10 0.0M
2022-09-07 19.95 20.50 19.95 20.25 0.0M
2022-09-06 20.38 20.38 20.00 20.00 0.0M
2022-09-02 20.36 20.60 20.31 20.48 0.0M
2022-09-01 20.43 20.87 20.15 20.43 0.0M
2022-08-31 20.45 20.78 20.25 20.40 0.0M
2022-08-30 21.16 21.20 20.70 20.86 0.0M
2022-08-29 21.41 21.41 21.12 21.16 0.0M
2022-08-26 21.24 21.54 21.00 21.24 0.0M
2022-08-25 21.46 21.46 21.22 21.34 0.0M
2022-08-24 21.22 21.43 20.96 21.06 0.0M
2022-08-23 21.43 21.51 20.51 20.84 0.0M
2022-08-22 21.52 21.52 21.29 21.29 0.0M
2022-08-19 21.99 21.99 21.47 21.67 0.0M
2022-08-18 22.40 22.40 21.92 22.09 0.0M
2022-08-17 23.05 23.21 22.29 22.35 0.0M
2022-08-16 23.11 23.26 22.99 23.04 0.0M
2022-08-15 23.22 23.27 23.11 23.20 0.0M
2022-08-12 23.00 23.20 22.90 23.19 0.0M
2022-08-11 23.02 23.18 23.00 23.04 0.0M
2022-08-10 22.74 23.12 22.70 22.95 0.0M
2022-08-09 22.85 22.85 22.40 22.65 0.0M
2022-08-08 23.19 23.19 22.69 22.76 0.0M
2022-08-05 23.26 23.26 22.63 22.63 0.0M
2022-08-04 22.92 23.36 22.75 23.36 0.0M
2022-08-03 23.14 23.14 22.68 23.14 0.0M
2022-08-02 22.47 23.25 22.47 22.99 0.0M
2022-08-01 22.29 22.50 22.29 22.49 0.0M
2022-07-29 21.29 22.47 21.29 22.47 0.0M
2022-07-28 21.40 21.44 21.21 21.32 0.0M
2022-07-27 21.22 21.27 21.12 21.27 0.0M
2022-07-26 21.25 21.30 21.11 21.18 0.0M
2022-07-25 21.00 21.17 20.83 21.10 0.0M
2022-07-22 20.92 21.06 20.92 21.00 0.0M
2022-07-21 21.07 21.08 20.86 21.08 0.0M
2022-07-20 20.85 21.00 20.82 20.97 0.0M
2022-07-19 20.76 20.97 20.76 20.76 0.0M
2022-07-18 20.59 20.84 20.59 20.74 0.0M
2022-07-15 20.70 20.70 20.41 20.50 0.0M
2022-07-14 20.59 20.68 20.49 20.68 0.0M
2022-07-13 20.17 20.63 20.16 20.55 0.0M
2022-07-12 20.21 20.40 20.21 20.26 0.0M
2022-07-11 20.38 20.38 20.26 20.27 0.0M
2022-07-08 20.48 20.48 20.25 20.27 0.0M
2022-07-07 20.30 20.40 20.17 20.17 0.0M
2022-07-06 20.30 20.30 20.26 20.30 0.0M
2022-07-05 20.15 20.30 20.15 20.28 0.0M
2022-07-01 20.13 20.32 20.04 20.15 0.0M
2022-06-30 20.09 20.39 19.94 19.95 0.0M
2022-06-29 20.22 20.31 20.19 20.28 0.0M
2022-06-28 20.13 20.27 19.97 20.19 0.0M
2022-06-27 20.25 20.29 20.08 20.19 0.0M
2022-06-24 20.05 20.20 19.98 20.08 0.0M
2022-06-23 19.80 20.06 19.80 20.06 0.0M
2022-06-22 20.21 20.62 19.59 19.79 0.0M
2022-06-21 20.80 21.25 20.18 20.20 0.0M
2022-06-17 20.99 21.00 20.62 20.95 0.0M
2022-06-16 20.05 20.83 20.05 20.83 0.0M
2022-06-15 21.00 21.07 20.86 21.07 0.0M
2022-06-14 20.80 21.14 20.68 20.74 0.0M
2022-06-13 21.00 21.00 20.50 20.81 0.0M
2022-06-10 21.50 21.50 21.05 21.23 0.0M
2022-06-09 21.68 21.84 21.44 21.58 0.0M
2022-06-08 21.94 22.05 21.85 21.85 0.0M
2022-06-07 21.98 22.15 21.87 22.05 0.0M
2022-06-06 22.20 22.20 22.05 22.05 0.0M
2022-06-03 22.04 22.22 21.86 22.10 0.0M
2022-06-02 22.45 22.45 22.01 22.15 0.0M
2022-06-01 21.94 22.33 21.92 22.15 0.0M
2022-05-31 22.12 22.12 21.95 21.98 0.0M
2022-05-27 22.00 22.50 21.87 22.17 0.0M
2022-05-26 21.08 22.00 21.08 22.00 0.0M
2022-05-25 20.83 21.21 20.83 21.21 0.0M
2022-05-24 20.78 20.78 20.53 20.75 0.0M
2022-05-23 20.68 20.85 20.61 20.77 0.0M
2022-05-20 20.75 20.89 20.57 20.70 0.0M
2022-05-19 20.74 20.77 20.53 20.56 0.0M
2022-05-18 21.21 21.21 20.53 20.63 0.0M
2022-05-17 21.50 21.52 21.21 21.21 0.0M
2022-05-16 21.40 21.41 21.20 21.37 0.0M
2022-05-13 21.42 21.74 21.16 21.18 0.0M
2022-05-12 21.09 21.45 20.90 21.30 0.0M
2022-05-11 21.27 21.45 21.12 21.16 0.0M
2022-05-10 21.31 21.43 20.83 21.17 0.0M
2022-05-09 21.65 21.65 21.10 21.10 0.0M
2022-05-06 21.65 21.78 21.47 21.55 0.0M
2022-05-05 21.48 21.98 21.48 21.71 0.0M
2022-05-04 21.63 22.06 21.53 22.06 0.0M
2022-05-03 21.61 21.66 21.50 21.51 0.0M
2022-05-02 21.85 21.85 21.38 21.52 0.0M
2022-04-29 21.42 21.99 21.20 21.94 0.0M
2022-04-28 21.30 21.69 21.03 21.15 0.0M
2022-04-27 21.57 21.57 21.00 21.11 0.0M
2022-04-26 21.63 21.63 21.40 21.45 0.0M
2022-04-25 21.58 21.68 21.50 21.53 0.0M
2022-04-22 21.41 21.54 21.40 21.42 0.0M
2022-04-21 21.49 21.57 21.40 21.40 0.0M
2022-04-20 21.29 21.61 21.29 21.41 0.0M
2022-04-19 21.18 21.38 21.18 21.25 0.0M
2022-04-18 21.10 21.39 21.02 21.31 0.0M
2022-04-14 20.85 21.18 20.85 21.10 0.0M
2022-04-13 21.07 21.17 20.85 21.13 0.0M
2022-04-12 21.02 21.25 20.75 20.99 0.0M
2022-04-11 21.09 21.18 20.81 20.85 0.0M
2022-04-08 20.92 21.32 20.80 21.12 0.0M
2022-04-07 20.42 20.99 20.05 20.98 0.0M
2022-04-06 20.30 20.56 19.83 20.39 0.0M
2022-04-05 20.78 20.78 20.28 20.39 0.0M
2022-04-04 21.10 21.12 20.58 20.81 0.0M
2022-04-01 21.37 21.41 20.88 21.10 0.0M
2022-03-31 22.00 22.11 21.27 21.28 0.1M
2022-03-30 21.85 22.12 21.67 21.95 0.0M
2022-03-29 21.81 21.94 21.50 21.90 0.0M
2022-03-28 22.22 22.23 21.50 21.80 0.0M
2022-03-25 22.06 22.19 21.76 22.05 0.0M
2022-03-24 22.18 22.26 22.01 22.08 0.0M
2022-03-23 22.61 22.61 22.03 22.04 0.0M
2022-03-22 22.62 22.62 22.38 22.50 0.0M
2022-03-21 22.70 22.70 22.34 22.61 0.0M
2022-03-18 22.42 22.75 22.40 22.73 0.0M
2022-03-17 22.35 23.05 22.34 22.57 0.1M
2022-03-16 22.36 22.53 22.19 22.52 0.0M
2022-03-15 22.10 22.34 22.04 22.30 0.0M
2022-03-14 22.76 22.76 22.00 22.04 0.0M
2022-03-11 22.88 23.00 22.73 22.76 0.0M
2022-03-10 23.07 23.08 22.60 22.87 0.0M
2022-03-09 23.11 23.22 22.97 23.15 0.0M
2022-03-08 23.36 23.36 22.85 23.03 0.0M
2022-03-07 23.58 23.58 23.27 23.38 0.0M
2022-03-04 24.10 24.10 23.60 23.70 0.0M
2022-03-03 23.81 24.01 23.80 24.01 0.0M
2022-03-02 23.83 23.88 23.83 23.85 0.0M
2022-03-01 23.70 24.00 23.29 23.91 0.0M
2022-02-28 24.21 24.21 23.51 23.75 0.0M
2022-02-25 23.95 24.25 23.95 24.15 0.0M
2022-02-24 24.15 24.43 23.75 23.82 0.0M
2022-02-23 24.51 24.64 24.06 24.40 0.0M
2022-02-22 24.30 24.62 24.15 24.36 0.0M
2022-02-18 24.29 24.54 24.29 24.50 0.0M
2022-02-17 24.50 24.50 24.36 24.43 0.0M
2022-02-16 24.34 24.46 24.31 24.44 0.0M
2022-02-15 24.20 24.34 24.14 24.23 0.0M
2022-02-14 24.15 24.15 24.00 24.09 0.0M
2022-02-11 24.34 24.34 24.12 24.17 0.0M
2022-02-10 24.26 24.26 24.09 24.10 0.0M
2022-02-09 24.43 24.46 24.06 24.25 0.0M
2022-02-08 24.54 24.54 24.01 24.44 0.0M
2022-02-07 24.65 24.68 24.40 24.40 0.0M
2022-02-04 24.50 24.63 24.50 24.63 0.0M
2022-02-03 24.40 24.55 24.26 24.38 0.0M
2022-02-02 24.79 24.79 24.42 24.43 0.0M
2022-02-01 24.59 24.84 24.57 24.76 0.0M
2022-01-31 24.44 24.76 24.44 24.50 0.0M
2022-01-28 24.58 24.58 24.27 24.44 0.0M
2022-01-27 25.01 25.01 24.53 24.57 0.0M
2022-01-26 25.15 25.15 24.86 24.87 0.0M
2022-01-25 24.96 25.13 24.93 25.07 0.0M
2022-01-24 25.00 25.05 24.65 24.97 0.0M
2022-01-21 25.01 25.17 25.01 25.06 0.0M
2022-01-20 25.14 25.18 25.05 25.11 0.0M
2022-01-19 25.00 25.15 25.00 25.01 0.0M
2022-01-18 25.30 25.30 25.09 25.10 0.0M
2022-01-14 25.25 25.32 25.12 25.12 0.0M
2022-01-13 25.29 25.40 25.20 25.21 0.0M
2022-01-12 25.39 25.40 25.21 25.21 0.0M
2022-01-11 25.34 25.40 25.20 25.40 0.0M
2022-01-10 25.39 25.39 25.10 25.33 0.0M
2022-01-07 25.41 25.41 25.31 25.40 0.0M
2022-01-06 25.38 25.38 25.18 25.36 0.0M
2022-01-05 25.28 25.52 25.18 25.18 0.0M
2022-01-04 25.45 25.45 25.23 25.28 0.0M
2022-01-03 25.55 25.55 25.14 25.45 0.0M