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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14	14.03	14.03	14.18	13.94	19,425
February 19, 2026	14.44	13.98	13.98	14.44	13.98	17,900
February 18, 2026	14.88	14.26	14.26	14.88	14.15	23,842
February 17, 2026	14.06	14.5	14.5	14.5	14	46,213
February 13, 2026	13.9	13.88	13.88	14.01	13.88	10,600
February 12, 2026	13.89	13.85	13.85	13.93	13.85	10,100
February 11, 2026	13.82	13.78	13.78	13.97	13.75	13,900
February 10, 2026	13.8	13.81	13.81	13.87	13.8	1,644
February 09, 2026	13.79	13.9	13.9	13.95	13.75	51,901
February 06, 2026	13.83	13.79	13.79	13.83	13.6	20,500
February 05, 2026	13.77	13.74	13.74	13.88	13.7	18,917
February 04, 2026	13.9	13.8	13.8	14	13.8	7,930
February 03, 2026	13.8	13.81	13.81	13.93	13.8	6,804
February 02, 2026	13.94	13.82	13.82	13.94	13.8	7,500
January 30, 2026	13.75	13.88	13.88	13.88	13.73	8,637
January 29, 2026	13.83	13.72	13.72	13.9	13.72	9,112
January 28, 2026	13.77	13.78	13.78	13.81	13.76	19,000
January 27, 2026	13.74	13.78	13.78	13.81	13.7	20,146
January 26, 2026	13.79	13.65	13.65	13.81	13.65	16,700
January 23, 2026	13.7	13.72	13.72	13.86	13.7	4,719
January 22, 2026	13.76	13.62	13.62	13.78	13.61	7,100
January 21, 2026	13.85	13.63	13.63	13.88	13.6	27,500
January 20, 2026	13.65	13.84	13.84	13.85	13.65	28,449
January 16, 2026	13.57	13.62	13.62	13.66	13.57	6,900
January 15, 2026	13.55	13.52	13.52	13.66	13.5	10,200
January 14, 2026	13.5	13.5	13.5	13.56	13.37	24,300
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

Brookfield Property Partners L.P. (BPYPN) NASDAQ