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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.3	13.4	13.4	13.45	13.29	9,640
August 14, 2025	13.3	13.3	13.3	13.32	13.25	5,500
August 13, 2025	12.91	13.26	13.26	13.28	12.91	13,900
August 12, 2025	13.11	13.16	13.16	13.32	13.11	23,611
August 11, 2025	13.12	13.26	13.26	13.28	13.11	15,166
August 08, 2025	13.1	13.11	13.11	13.15	13	6,400
August 07, 2025	13.3	12.9	12.9	13.3	12.9	29,076
August 06, 2025	13.44	13.32	13.32	13.44	13.2	3,106
August 05, 2025	13.2	13.35	13.35	13.38	13.2	3,044
August 04, 2025	13.1	13.18	13.18	13.31	13.1	9,036
August 01, 2025	13.07	13.02	13.02	13.1	12.98	14,000
July 31, 2025	13.02	12.98	12.98	13.12	12.96	4,822
July 30, 2025	12.94	12.96	12.96	12.96	12.91	1,700
July 29, 2025	12.77	13	13	13.15	12.75	15,300
July 28, 2025	12.94	12.8	12.8	12.94	12.79	14,900
July 25, 2025	13	13	13	13	13	618
July 24, 2025	12.92	12.97	12.97	12.99	12.92	5,800
July 23, 2025	13	12.96	12.96	13.17	12.96	10,202
July 22, 2025	13.33	13.02	13.02	13.33	13	6,100
July 21, 2025	13	12.96	12.96	13.1	12.95	10,300
July 18, 2025	13.01	13.2	13.2	13.2	13.01	3,900
July 17, 2025	12.94	13.25	13.25	13.25	12.81	10,428
July 16, 2025	13.13	12.96	12.96	13.13	12.85	9,800
July 15, 2025	13.47	13.04	13.04	13.47	12.95	16,100
July 14, 2025	13.17	13.28	13.28	13.48	13.17	19,000
July 11, 2025	13.4	13.28	13.28	13.4	13.23	4,439
July 10, 2025	13.41	13.49	13.49	13.59	13.41	12,116
July 09, 2025	13.48	13.63	13.63	13.71	13.48	7,027
July 08, 2025	13.77	13.62	13.62	13.77	13.62	3,443
July 07, 2025	13.95	13.48	13.48	13.95	13.48	10,800
July 03, 2025	13.6	13.8	13.8	13.81	13.54	9,048
July 02, 2025	13.42	13.44	13.44	13.85	13.42	8,412
July 01, 2025	13.5	13.36	13.36	13.7	13.21	22,948
June 30, 2025	13.88	13	13	13.88	13	37,300
June 27, 2025	13.8	13.7	13.7	14.1	13.69	17,000
June 26, 2025	13.5	13.71	13.71	14	13.5	82,947
June 25, 2025	13.32	13.35	13.35	13.44	13.28	8,395
June 24, 2025	13.08	13.24	13.24	13.42	13.08	10,300
June 23, 2025	13.08	12.9	12.9	13.16	12.89	8,000
June 20, 2025	12.94	13.02	13.02	13.16	12.87	14,232
June 18, 2025	12.96	12.96	12.96	13	12.93	9,200
June 17, 2025	12.94	12.96	12.96	13	12.83	12,200
June 16, 2025	12.85	12.88	12.88	12.93	12.75	20,501
June 13, 2025	12.82	12.71	12.71	12.82	12.66	8,317
June 12, 2025	12.67	12.67	12.67	12.74	12.65	6,493
June 11, 2025	12.7	12.61	12.61	12.87	12.61	9,519
June 10, 2025	12.62	12.67	12.67	12.7	12.62	8,163
June 09, 2025	12.66	12.57	12.57	12.78	12.55	9,300
June 06, 2025	12.77	12.61	12.61	12.78	12.52	12,100
June 05, 2025	12.75	12.7	12.7	12.8	12.51	10,360
June 04, 2025	12.9	12.79	12.79	12.9	12.75	6,500
June 03, 2025	12.84	12.79	12.79	12.91	12.79	18,100
June 02, 2025	12.91	12.86	12.86	12.94	12.75	6,400
May 30, 2025	13.2	13.27	12.91	13.35	13	18,443
May 29, 2025	13.28	13.2	12.84	13.56	13.18	32,244
May 28, 2025	13.17	13.25	12.89	13.27	13.17	2,239
May 27, 2025	13.86	13.26	12.9	14.12	13.13	3,910
May 23, 2025	13.19	13.21	13.21	13.23	13.19	4,845
May 22, 2025	13.34	13.26	13.26	13.37	13.26	5,800
May 21, 2025	13.56	13.2	13.2	13.56	13.05	20,667

Brookfield Property Partners L.P. (BPYPN) NASDAQ