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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	13.81	13.53	13.53	13.81	13.51	3,600
October 15, 2025	13.61	13.73	13.73	13.73	13.5	10,977
October 14, 2025	13.9	13.7	13.7	13.9	13.56	8,600
October 13, 2025	13.4	13.64	13.64	13.8	13.4	7,200
October 10, 2025	13.72	13.62	13.62	13.87	13.6	9,524
October 09, 2025	13.8	13.65	13.65	13.9	13.6	8,245
October 08, 2025	14.18	13.61	13.61	14.2	13.5	78,633
October 07, 2025	14	14.04	14.04	14.15	14	18,000
October 06, 2025	13.82	13.86	13.86	14.05	13.82	40,841
October 03, 2025	13.56	13.61	13.61	13.7	13.5	10,200
October 02, 2025	13.5	13.65	13.65	13.75	13.5	22,501
October 01, 2025	13.34	13.65	13.65	13.73	13.31	17,642
September 30, 2025	13.83	13.4	13.4	13.83	13.29	36,437
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

Brookfield Property Partners L.P. (BPYPN) NASDAQ