Brookfield Property Partners L.P. - BPYPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.54	13.55	13.55	13.56	13.45	7,461
January 12, 2026	13.47	13.52	13.52	13.52	13.45	4,871
January 09, 2026	13.43	13.42	13.42	13.47	13.38	8,700
January 08, 2026	13.49	13.36	13.36	13.56	13.36	3,100
January 07, 2026	13.55	13.45	13.45	13.6	13.36	39,200
January 06, 2026	13.57	13.52	13.52	13.84	13.52	7,300
January 05, 2026	13.54	13.56	13.56	13.63	13.5	3,700
January 02, 2026	13.31	13.65	13.65	13.65	13.31	13,508
December 31, 2025	13.68	13.3	13.3	13.68	13.3	29,000
December 30, 2025	13.51	13.53	13.53	13.56	13.5	13,400
December 29, 2025	13.53	13.5	13.5	13.53	13.5	23,202
December 26, 2025	13.54	13.56	13.56	13.56	13.5	2,417
December 24, 2025	13.55	13.5	13.5	13.56	13.5	1,049
December 23, 2025	13.57	13.54	13.54	13.57	13.54	1,121
December 22, 2025	13.65	13.57	13.57	13.65	13.54	3,821
December 19, 2025	13.6	13.53	13.53	13.61	13.5	7,711
December 18, 2025	13.52	13.45	13.45	13.52	13.44	3,400
December 17, 2025	13.41	13.48	13.48	13.5	13.41	8,300
December 16, 2025	13.35	13.49	13.49	13.54	13.31	10,800
December 15, 2025	13.49	13.38	13.38	13.51	13.35	10,600
December 12, 2025	13.44	13.44	13.44	13.52	13.44	4,016
December 11, 2025	13.39	13.44	13.44	13.44	13.35	4,934
December 10, 2025	13.3	13.4	13.4	13.4	13.3	7,200
December 09, 2025	13.28	13.27	13.27	13.37	13.25	5,400
December 08, 2025	13.45	13.31	13.31	13.46	13.26	12,004
December 05, 2025	13.4	13.32	13.32	13.4	13.2	10,325
December 04, 2025	13.52	13.37	13.37	13.52	13.3	3,367
December 03, 2025	13.48	13.42	13.42	13.51	13.27	10,100
December 02, 2025	13.45	13.4	13.4	13.45	13.35	9,100
December 01, 2025	13.42	13.38	13.38	13.51	13.36	14,914
November 28, 2025	13.63	13.75	13.75	13.75	13.41	4,920
November 26, 2025	13.52	13.62	13.62	13.7	13.52	11,208
November 25, 2025	13.6	13.59	13.59	13.6	13.42	17,200
November 24, 2025	13.58	13.6	13.6	13.76	13.57	2,445
November 21, 2025	13.42	13.5	13.5	13.64	13.42	13,827
November 20, 2025	13.53	13.49	13.49	13.72	13.43	25,217
November 19, 2025	13.71	13.52	13.52	13.71	13.52	7,214
November 18, 2025	13.8	13.66	13.66	13.8	13.61	25,032
November 17, 2025	13.94	13.61	13.61	14	13.54	20,005
November 14, 2025	13.89	13.8	13.8	14.1	13.62	82,000
November 13, 2025	13.82	13.94	13.94	13.98	13.82	7,200
November 12, 2025	13.95	13.87	13.87	13.95	13.82	5,100
November 11, 2025	13.99	13.99	13.99	14.01	13.85	12,800
November 10, 2025	13.68	13.84	13.84	13.87	13.61	8,700
November 07, 2025	13.61	13.69	13.69	13.85	13.52	7,408
November 06, 2025	13.79	13.6	13.6	13.79	13.52	8,300
November 05, 2025	13.78	13.68	13.68	13.85	13.55	8,012
November 04, 2025	13.85	13.74	13.74	13.88	13.74	13,207
November 03, 2025	13.73	13.77	13.77	14	13.73	3,200
October 31, 2025	13.81	13.72	13.72	13.84	13.72	17,510
October 30, 2025	13.89	13.79	13.79	14	13.78	1,824
October 29, 2025	13.77	13.77	13.77	13.9	13.74	12,400
October 28, 2025	13.9	13.84	13.84	13.9	13.66	4,300
October 27, 2025	13.89	13.8	13.8	13.89	13.66	9,097
October 24, 2025	13.63	13.68	13.68	13.82	13.63	4,007
October 23, 2025	13.61	13.78	13.78	14	13.49	57,500
October 22, 2025	13.85	13.64	13.64	13.85	13.64	1,339
October 21, 2025	13.85	13.72	13.72	13.85	13.66	9,300
October 20, 2025	13.93	13.7	13.7	13.93	13.62	7,805
October 17, 2025	13.87	13.58	13.58	13.87	13.58	4,637

Brookfield Property Partners L.P. (BPYPN) NASDAQ