Brookfield Office Properties Inc - BPO-PE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.5	20.21	20.21	20.54	20.05	1,903
November 06, 2025	20.3	20.56	20.56	20.56	20.25	7,050
November 05, 2025	20.33	20.04	20.04	20.46	20.04	332
November 04, 2025	20	20	20	20	20	700
November 03, 2025	20.25	20.25	20.25	20.28	20.22	1,300
October 31, 2025	20.75	20.28	20.28	20.75	20.24	3,655
October 30, 2025	20.33	20.3	20.3	20.49	20.3	3,225
October 29, 2025	20.28	20.22	20.22	20.32	20.22	9,100
October 28, 2025	20.26	20.25	20.25	20.26	20.25	1,500
October 27, 2025	19.9	20.25	20.25	20.27	19.9	12,467
October 24, 2025	19.96	20.15	20.15	20.15	19.96	8,400
October 23, 2025	19.94	19.95	19.95	19.95	19.94	1,100
October 22, 2025	19.9	19.98	19.98	19.98	19.9	870
October 21, 2025	19.79	19.9	19.9	19.9	19.79	2,451
October 20, 2025	19.81	19.85	19.85	19.85	19.8	5,800
October 17, 2025	19.75	19.75	19.75	19.75	19.75	0
October 16, 2025	19.75	19.75	19.75	19.75	19.75	4,428
October 15, 2025	19.69	19.82	19.82	19.91	19.69	900
October 14, 2025	19.63	19.69	19.69	19.69	19.56	2,270
October 10, 2025	19.74	19.54	19.54	19.74	19.54	1,800
October 09, 2025	19.66	19.62	19.62	19.88	19.62	5,600
October 08, 2025	19.59	19.73	19.73	19.87	19.59	4,400
October 07, 2025	19.98	19.68	19.68	19.98	19.68	9,800
October 06, 2025	19.86	19.83	19.83	19.86	19.8	4,900
October 03, 2025	19.76	19.8	19.8	19.85	19.76	2,700
October 02, 2025	19.81	19.76	19.76	19.83	19.76	8,800
October 01, 2025	19.73	19.8	19.8	19.8	19.73	600
September 30, 2025	19.87	19.94	19.94	19.94	19.73	800
September 29, 2025	19.75	19.98	19.98	19.98	19.75	12,265
September 26, 2025	19.87	19.93	19.93	19.96	19.8	4,900
September 25, 2025	19.69	19.88	19.88	20	19.69	6,905
September 24, 2025	19.95	19.99	19.99	20.04	19.95	11,200
September 23, 2025	19.98	19.95	19.95	20	19.89	2,800
September 22, 2025	20	19.99	19.99	20.01	19.7	4,300
September 19, 2025	19.66	19.66	19.66	19.66	19.66	8,774
September 18, 2025	19.53	19.7	19.7	19.71	19.53	8,774
September 17, 2025	19.31	19.45	19.45	19.52	19.31	11,600
September 16, 2025	19.09	19.36	19.36	19.4	19.09	10,000
September 15, 2025	19.01	19.23	19.23	19.25	19.01	3,900
September 12, 2025	19.23	19.49	19.49	19.65	19.23	7,900
September 11, 2025	18.82	19.19	19.19	19.19	18.82	6,075
September 10, 2025	19.15	19.05	19.05	19.25	19.05	2,272
September 09, 2025	18.68	19.15	19.15	19.24	18.68	12,000
September 08, 2025	19	18.75	18.75	19.04	18.75	4,688
September 05, 2025	18.52	18.65	18.65	18.65	18.51	4,100
September 04, 2025	18.51	18.51	18.51	18.51	18.51	500
September 03, 2025	18.6	18.6	18.6	18.61	18.5	8,158
September 02, 2025	18.66	18.62	18.62	18.71	18.62	4,000
August 29, 2025	18.65	18.8	18.8	18.8	18.64	2,900
August 28, 2025	19	18.69	18.69	19	18.69	800
August 27, 2025	18.7	18.81	18.81	18.83	18.7	12,329
August 26, 2025	18.8	18.7	18.7	18.8	18.6	5,200
August 25, 2025	18.85	18.8	18.8	18.89	18.78	5,780
August 22, 2025	18.74	18.84	18.84	18.84	18.74	1,600
August 21, 2025	18.57	18.57	18.57	18.57	18.57	0
August 20, 2025	18.39	18.57	18.57	18.6	18.37	3,137
August 19, 2025	18.52	18.46	18.46	18.55	18.45	4,400
August 18, 2025	18.64	18.64	18.64	18.64	18.64	136
August 15, 2025	18.5	18.8	18.8	18.8	18.5	1,800
August 14, 2025	18.81	18.81	18.81	18.83	18.48	3,789

Brookfield Office Properties Inc (BPO-PE.TO) TSX