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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.64	13.62	13.62	13.88	13.6	11,300
September 26, 2025	13.62	13.58	13.58	13.65	13.57	11,463
September 25, 2025	13.75	13.8	13.8	13.98	13.7	5,335
September 24, 2025	14.06	14.01	14.01	14.06	13.62	5,800
September 23, 2025	13.7	13.97	13.97	14.05	13.66	15,311
September 22, 2025	13.95	13.66	13.66	14.12	13.5	50,654
September 19, 2025	13.65	13.87	13.87	13.94	13.61	25,875
September 18, 2025	13.69	13.64	13.64	13.69	13.45	12,738
September 17, 2025	13.4	13.52	13.52	13.75	13.4	38,212
September 16, 2025	13.49	13.43	13.43	13.75	13.35	36,800
September 15, 2025	13.73	13.43	13.43	13.73	13.26	18,800
September 12, 2025	13.35	13.28	13.28	13.39	13.2	41,600
September 11, 2025	13.4	13.28	13.28	13.55	13.25	27,500
September 10, 2025	13.46	13.46	13.46	13.54	13.41	5,600
September 09, 2025	13.45	13.46	13.46	13.51	13.35	8,300
September 08, 2025	13.58	13.51	13.51	13.58	13.45	23,100
September 05, 2025	13.58	13.3	13.3	13.58	13.22	5,008
September 04, 2025	13.4	13.4	13.4	13.47	13.32	21,027
September 03, 2025	13.14	13.3	13.3	13.43	13.14	18,732
September 02, 2025	12.86	13.31	13.31	13.7	12.86	16,700
August 29, 2025	13.58	13.52	13.52	13.93	13.48	57,505
August 28, 2025	13.71	13.7	13.7	13.84	13.6	22,571
August 27, 2025	13.7	13.71	13.71	13.73	13.64	6,700
August 26, 2025	13.67	13.63	13.63	13.72	13.4	8,500
August 25, 2025	13.89	13.63	13.63	13.89	13.52	11,136
August 22, 2025	13.3	13.73	13.73	13.89	13.3	64,025
August 21, 2025	13.43	13.25	13.25	13.5	13.07	21,034
August 20, 2025	13.42	13.46	13.46	13.46	13.22	17,833
August 19, 2025	13.22	13.43	13.43	13.5	13.12	58,000
August 18, 2025	13.51	13.12	13.12	13.51	13.01	18,100
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

Brookfield Property Partners L.P. (BPYPN) NASDAQ